History of CCASS shareholding
Participant: WELL LINK SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 37.860 | 162,500 | +0 | 0.00% | 6,152,250 |
| 2025-10-13 | 2025-10-09 | 40.960 | 162,500 | +0 | 0.00% | 6,656,000 |
| 2025-10-10 | 2025-10-08 | 42.000 | 162,500 | +2,000 | 0.00% | 6,825,000 |
| 2025-10-09 | 2025-10-06 | 42.000 | 160,500 | +500 | 0.00% | 6,741,000 |
| 2025-10-08 | 2025-10-03 | 42.180 | 160,000 | -1,000 | 0.00% | 6,748,800 |
| 2025-10-06 | 2025-10-02 | 42.080 | 161,000 | +2,000 | 0.00% | 6,774,880 |
| 2025-10-03 | 2025-09-30 | 40.980 | 159,000 | +500 | 0.00% | 6,515,820 |
| 2025-09-30 | 2025-09-26 | 39.060 | 158,500 | +1,500 | 0.00% | 6,191,010 |
| 2025-09-26 | 2025-09-24 | 39.960 | 157,000 | -5,000 | 0.00% | 6,273,720 |
| 2025-09-25 | 2025-09-23 | 39.500 | 162,000 | -8,000 | 0.00% | 6,399,000 |
| 2025-09-24 | 2025-09-22 | 40.080 | 170,000 | -3,000 | 0.00% | 6,813,600 |
| 2025-09-23 | 2025-09-19 | 37.780 | 173,000 | +4,000 | 0.00% | 6,535,940 |
| 2025-09-19 | 2025-09-17 | 39.220 | 169,000 | +4,000 | 0.00% | 6,628,180 |
| 2025-09-18 | 2025-09-16 | 38.760 | 165,000 | +1,000 | 0.00% | 6,395,400 |
| 2025-09-17 | 2025-09-15 | 38.840 | 164,000 | -5,500 | 0.00% | 6,369,760 |
| 2025-09-16 | 2025-09-12 | 36.480 | 169,500 | +2,000 | 0.00% | 6,183,360 |
| 2025-09-15 | 2025-09-11 | 36.000 | 167,500 | -19,000 | 0.00% | 6,030,000 |
| 2025-09-12 | 2025-09-10 | 37.600 | 186,500 | +10,000 | 0.00% | 7,012,400 |
| 2025-09-10 | 2025-09-08 | 38.980 | 176,500 | +8,000 | 0.00% | 6,879,970 |
| 2025-09-09 | 2025-09-05 | 36.940 | 168,500 | +5,500 | 0.00% | 6,224,390 |
| 2025-09-08 | 2025-09-04 | 35.280 | 163,000 | -5,000 | 0.00% | 5,750,640 |
| 2025-09-05 | 2025-09-03 | 36.580 | 168,000 | -2,000 | 0.00% | 6,145,440 |
| 2025-09-04 | 2025-09-02 | 35.740 | 170,000 | -11,500 | 0.00% | 6,075,800 |
| 2025-09-03 | 2025-09-01 | 35.980 | 181,500 | -2,500 | 0.00% | 6,530,370 |
| 2025-09-02 | 2025-08-29 | 33.200 | 184,000 | -8,500 | 0.00% | 6,108,800 |
| 2025-09-01 | 2025-08-28 | 31.040 | 192,500 | -5,500 | 0.00% | 5,975,200 |
| 2025-08-29 | 2025-08-27 | 31.760 | 198,000 | +1,500 | 0.00% | 6,288,480 |
| 2025-08-28 | 2025-08-26 | 32.620 | 196,500 | -6,500 | 0.00% | 6,409,830 |
| 2025-08-27 | 2025-08-25 | 33.280 | 203,000 | +500 | 0.00% | 6,755,840 |
| 2025-08-26 | 2025-08-22 | 32.920 | 202,500 | -8,000 | 0.00% | 6,666,300 |
| 2025-08-25 | 2025-08-21 | 31.320 | 210,500 | -1,000 | 0.01% | 6,592,860 |
| 2025-08-22 | 2025-08-20 | 30.620 | 211,500 | +7,000 | 0.01% | 6,476,130 |
| 2025-08-21 | 2025-08-19 | 29.780 | 204,500 | +12,500 | 0.01% | 6,090,010 |
| 2025-08-20 | 2025-08-18 | 31.000 | 192,000 | -9,000 | 0.00% | 5,952,000 |
| 2025-08-15 | 2025-08-13 | 30.800 | 201,000 | -24,000 | 0.00% | 6,190,800 |
| 2025-08-13 | 2025-08-11 | 29.720 | 225,000 | +1,000 | 0.01% | 6,687,000 |
| 2025-08-12 | 2025-08-08 | 29.360 | 224,000 | +2,500 | 0.01% | 6,576,640 |
| 2025-08-11 | 2025-08-07 | 30.020 | 221,500 | +47,000 | 0.01% | 6,649,430 |
| 2025-08-08 | 2025-08-06 | 31.620 | 174,500 | -1,000 | 0.00% | 5,517,690 |
| 2025-08-07 | 2025-08-05 | 31.860 | 175,500 | +15,000 | 0.00% | 5,591,430 |
| 2025-08-06 | 2025-08-04 | 31.220 | 160,500 | +19,000 | 0.00% | 5,010,810 |
| 2025-08-04 | 2025-07-31 | 32.200 | 141,500 | -1,000 | 0.00% | 4,556,300 |
| 2025-08-01 | 2025-07-30 | 33.400 | 142,500 | +5,000 | 0.00% | 4,759,500 |
| 2025-07-31 | 2025-07-29 | 33.600 | 137,500 | -29,000 | 0.00% | 4,620,000 |
| 2025-07-30 | 2025-07-28 | 32.000 | 166,500 | +6,500 | 0.00% | 5,328,000 |
| 2025-07-29 | 2025-07-25 | 31.500 | 160,000 | -8,500 | 0.00% | 5,040,000 |
| 2025-07-28 | 2025-07-24 | 29.850 | 168,500 | +20,000 | 0.00% | 5,029,725 |
| 2025-07-25 | 2025-07-23 | 28.750 | 148,500 | -5,000 | 0.00% | 4,269,375 |
| 2025-07-24 | 2025-07-22 | 28.000 | 153,500 | -1,000 | 0.00% | 4,298,000 |
| 2025-07-23 | 2025-07-21 | 28.000 | 154,500 | +17,000 | 0.00% | 4,326,000 |
| 2025-07-22 | 2025-07-18 | 28.550 | 137,500 | -1,000 | 0.00% | 3,925,625 |
| 2025-07-21 | 2025-07-17 | 28.300 | 138,500 | +1,000 | 0.00% | 3,919,550 |
| 2025-07-18 | 2025-07-16 | 27.200 | 137,500 | -2,000 | 0.00% | 3,740,000 |
| 2025-07-17 | 2025-07-15 | 27.300 | 139,500 | -3,500 | 0.00% | 3,808,350 |
| 2025-07-16 | 2025-07-14 | 26.750 | 143,000 | +1,000 | 0.00% | 3,825,250 |
| 2025-07-15 | 2025-07-11 | 26.650 | 142,000 | -11,000 | 0.00% | 3,784,300 |
| 2025-07-14 | 2025-07-10 | 25.700 | 153,000 | +3,000 | 0.00% | 3,932,100 |
| 2025-07-10 | 2025-07-08 | 25.700 | 150,000 | -8,000 | 0.00% | 3,855,000 |
| 2025-07-09 | 2025-07-07 | 25.050 | 158,000 | +5,500 | 0.00% | 3,957,900 |
| 2025-07-08 | 2025-07-04 | 26.200 | 152,500 | -10,500 | 0.00% | 3,995,500 |
| 2025-07-07 | 2025-07-03 | 25.800 | 163,000 | -2,500 | 0.00% | 4,205,400 |
| 2025-07-04 | 2025-07-02 | 25.650 | 165,500 | +2,000 | 0.00% | 4,245,075 |
| 2025-07-03 | 2025-06-30 | 25.650 | 163,500 | -13,500 | 0.00% | 4,193,775 |
| 2025-06-30 | 2025-06-26 | 25.000 | 177,000 | +10,500 | 0.00% | 4,425,000 |
| 2025-06-27 | 2025-06-25 | 25.700 | 166,500 | +1,000 | 0.00% | 4,279,050 |
| 2025-06-26 | 2025-06-24 | 25.400 | 165,500 | -9,000 | 0.00% | 4,203,700 |
| 2025-06-25 | 2025-06-23 | 24.500 | 174,500 | -500 | 0.00% | 4,275,250 |
| 2025-06-24 | 2025-06-20 | 24.100 | 175,000 | +500 | 0.00% | 4,217,500 |
| 2025-06-23 | 2025-06-19 | 24.100 | 174,500 | +500 | 0.00% | 4,205,450 |
| 2025-06-20 | 2025-06-18 | 24.850 | 174,000 | -15,500 | 0.00% | 4,323,900 |
| 2025-06-19 | 2025-06-17 | 25.700 | 189,500 | +9,000 | 0.00% | 4,870,150 |
| 2025-06-18 | 2025-06-16 | 26.500 | 180,500 | +30,500 | 0.00% | 4,783,250 |
| 2025-06-17 | 2025-06-13 | 28.000 | 150,000 | -3,500 | 0.00% | 4,200,000 |
| 2025-06-16 | 2025-06-12 | 27.750 | 153,500 | -6,000 | 0.00% | 4,259,625 |
| 2025-06-13 | 2025-06-11 | 26.650 | 159,500 | -1,000 | 0.00% | 4,250,675 |
| 2025-06-12 | 2025-06-10 | 26.550 | 160,500 | +7,500 | 0.00% | 4,261,275 |
| 2025-06-11 | 2025-06-09 | 26.000 | 153,000 | -8,500 | 0.00% | 3,978,000 |
| 2025-06-10 | 2025-06-06 | 24.650 | 161,500 | +500 | 0.00% | 3,980,975 |
| 2025-06-09 | 2025-06-05 | 24.900 | 161,000 | +3,500 | 0.00% | 4,008,900 |
| 2025-06-06 | 2025-06-04 | 25.200 | 157,500 | -8,500 | 0.00% | 3,969,000 |
| 2025-06-05 | 2025-06-03 | 24.700 | 166,000 | +10,500 | 0.00% | 4,100,200 |
| 2025-06-04 | 2025-06-02 | 24.950 | 155,500 | -3,500 | 0.00% | 3,879,725 |
| 2025-06-03 | 2025-05-30 | 24.950 | 159,000 | +2,500 | 0.00% | 3,967,050 |
| 2025-06-02 | 2025-05-29 | 25.750 | 156,500 | -31,500 | 0.00% | 4,029,875 |
| 2025-05-30 | 2025-05-28 | 23.400 | 188,000 | +1,000 | 0.00% | 4,399,200 |
| 2025-05-29 | 2025-05-27 | 23.700 | 187,000 | -4,000 | 0.00% | 4,431,900 |
| 2025-05-28 | 2025-05-26 | 23.100 | 191,000 | +6,000 | 0.00% | 4,412,100 |
| 2025-05-27 | 2025-05-23 | 23.850 | 185,000 | +3,000 | 0.00% | 4,412,250 |
| 2025-05-26 | 2025-05-22 | 24.050 | 182,000 | +5,000 | 0.00% | 4,377,100 |
| 2025-05-23 | 2025-05-21 | 24.700 | 177,000 | -3,000 | 0.00% | 4,371,900 |
| 2025-05-22 | 2025-05-20 | 24.150 | 180,000 | +2,000 | 0.00% | 4,347,000 |
| 2025-05-21 | 2025-05-19 | 23.750 | 178,000 | -5,000 | 0.00% | 4,227,500 |
| 2025-05-20 | 2025-05-16 | 23.550 | 183,000 | +5,500 | 0.00% | 4,309,650 |
| 2025-05-19 | 2025-05-15 | 23.850 | 177,500 | +2,000 | 0.00% | 4,233,375 |
| 2025-05-16 | 2025-05-14 | 23.800 | 175,500 | -7,000 | 0.00% | 4,176,900 |
| 2025-05-15 | 2025-05-13 | 23.150 | 182,500 | +5,500 | 0.00% | 4,224,875 |
| 2025-05-14 | 2025-05-12 | 23.250 | 177,000 | -2,000 | 0.00% | 4,115,250 |
| 2025-05-13 | 2025-05-09 | 23.100 | 179,000 | -6,000 | 0.00% | 4,134,900 |
| 2025-05-12 | 2025-05-08 | 22.550 | 185,000 | -8,500 | 0.00% | 4,171,750 |
| 2025-05-09 | 2025-05-07 | 21.700 | 193,500 | +10,000 | 0.00% | 4,198,950 |
| 2025-05-08 | 2025-05-06 | 23.250 | 183,500 | +3,500 | 0.00% | 4,266,375 |
| 2025-05-07 | 2025-05-02 | 24.100 | 180,000 | -13,000 | 0.00% | 4,338,000 |
| 2025-05-06 | 2025-04-30 | 22.800 | 193,000 | +4,000 | 0.00% | 4,400,400 |
| 2025-05-02 | 2025-04-29 | 23.100 | 189,000 | +6,500 | 0.00% | 4,365,900 |
| 2025-04-30 | 2025-04-28 | 22.850 | 182,500 | -1,000 | 0.00% | 4,170,125 |
| 2025-04-29 | 2025-04-25 | 22.800 | 183,500 | +6,000 | 0.00% | 4,183,800 |
| 2025-04-28 | 2025-04-24 | 22.850 | 177,500 | +1,500 | 0.00% | 4,055,875 |
| 2025-04-25 | 2025-04-23 | 22.700 | 176,000 | -1,500 | 0.00% | 3,995,200 |
| 2025-04-24 | 2025-04-22 | 21.550 | 177,500 | -7,000 | 0.00% | 3,825,125 |
| 2025-04-23 | 2025-04-17 | 20.500 | 184,500 | -3,500 | 0.00% | 3,782,250 |
| 2025-04-22 | 2025-04-16 | 20.200 | 188,000 | +9,000 | 0.00% | 3,797,600 |
| 2025-04-17 | 2025-04-15 | 21.200 | 179,000 | -2,500 | 0.00% | 3,794,800 |
| 2025-04-16 | 2025-04-14 | 21.200 | 181,500 | -47,500 | 0.00% | 3,847,800 |
| 2025-04-15 | 2025-04-11 | 19.940 | 229,000 | +7,000 | 0.01% | 4,566,260 |
| 2025-04-14 | 2025-04-10 | 19.220 | 222,000 | -17,000 | 0.01% | 4,266,840 |
| 2025-04-11 | 2025-04-09 | 18.500 | 239,000 | -12,500 | 0.01% | 4,421,500 |
| 2025-04-10 | 2025-04-08 | 17.820 | 251,500 | +3,000 | 0.01% | 4,481,730 |
| 2025-04-09 | 2025-04-07 | 18.280 | 248,500 | +3,500 | 0.01% | 4,542,580 |
| 2025-04-08 | 2025-04-03 | 24.850 | 245,000 | +20,000 | 0.01% | 6,088,250 |
| 2025-04-07 | 2025-04-02 | 26.250 | 225,000 | +8,000 | 0.01% | 5,906,250 |
| 2025-04-03 | 2025-04-01 | 26.800 | 217,000 | -1,000 | 0.01% | 5,815,600 |
| 2025-04-02 | 2025-03-31 | 27.050 | 218,000 | -3,000 | 0.01% | 5,896,900 |
| 2025-04-01 | 2025-03-28 | 26.800 | 221,000 | +11,000 | 0.01% | 5,922,800 |
| 2025-03-31 | 2025-03-27 | 27.750 | 210,000 | -15,000 | 0.01% | 5,827,500 |
| 2025-03-28 | 2025-03-26 | 26.200 | 225,000 | +8,500 | 0.01% | 5,895,000 |
| 2025-03-27 | 2025-03-25 | 25.900 | 216,500 | +3,500 | 0.01% | 5,607,350 |
| 2025-03-26 | 2025-03-24 | 26.350 | 213,000 | -1,000 | 0.01% | 5,612,550 |
| 2025-03-25 | 2025-03-21 | 26.350 | 214,000 | +4,500 | 0.01% | 5,638,900 |
| 2025-03-24 | 2025-03-20 | 27.650 | 209,500 | +4,500 | 0.01% | 5,792,675 |
| 2025-03-21 | 2025-03-19 | 28.500 | 205,000 | -5,000 | 0.00% | 5,842,500 |
| 2025-03-20 | 2025-03-18 | 27.950 | 210,000 | +7,500 | 0.01% | 5,869,500 |
| 2025-03-19 | 2025-03-17 | 26.600 | 202,500 | +3,000 | 0.00% | 5,386,500 |
| 2025-03-18 | 2025-03-14 | 26.650 | 199,500 | -29,000 | 0.00% | 5,316,675 |
| 2025-03-17 | 2025-03-13 | 23.300 | 228,500 | +6,000 | 0.01% | 5,324,050 |
| 2025-03-14 | 2025-03-12 | 23.600 | 222,500 | +8,500 | 0.01% | 5,251,000 |
| 2025-03-13 | 2025-03-11 | 24.100 | 214,000 | -4,000 | 0.01% | 5,157,400 |
| 2025-03-11 | 2025-03-07 | 23.750 | 218,000 | -13,500 | 0.01% | 5,177,500 |
| 2025-03-10 | 2025-03-06 | 23.550 | 231,500 | -3,000 | 0.01% | 5,451,825 |
| 2025-03-07 | 2025-03-05 | 23.100 | 234,500 | -3,500 | 0.01% | 5,416,950 |
| 2025-03-06 | 2025-03-04 | 22.600 | 238,000 | +5,500 | 0.01% | 5,378,800 |
| 2025-03-05 | 2025-03-03 | 22.400 | 232,500 | +2,500 | 0.01% | 5,208,000 |
| 2025-03-04 | 2025-02-28 | 22.450 | 230,000 | +2,500 | 0.01% | 5,163,500 |
| 2025-03-03 | 2025-02-27 | 23.650 | 227,500 | +3,500 | 0.01% | 5,380,375 |
| 2025-02-28 | 2025-02-26 | 23.750 | 224,000 | -8,500 | 0.01% | 5,320,000 |
| 2025-02-27 | 2025-02-25 | 23.350 | 232,500 | -1,500 | 0.01% | 5,428,875 |
| 2025-02-26 | 2025-02-24 | 23.650 | 234,000 | +29,000 | 0.01% | 5,534,100 |
| 2025-02-25 | 2025-02-21 | 26.000 | 205,000 | -10,500 | 0.00% | 5,330,000 |
| 2025-02-24 | 2025-02-20 | 24.300 | 215,500 | +2,500 | 0.01% | 5,236,650 |
| 2025-02-21 | 2025-02-19 | 24.300 | 213,000 | -5,500 | 0.01% | 5,175,900 |
| 2025-02-20 | 2025-02-18 | 24.200 | 218,500 | -10,000 | 0.01% | 5,287,700 |
| 2025-02-19 | 2025-02-17 | 23.450 | 228,500 | +3,500 | 0.01% | 5,358,325 |
| 2025-02-18 | 2025-02-14 | 23.300 | 225,000 | -20,500 | 0.01% | 5,242,500 |
| 2025-02-17 | 2025-02-13 | 20.850 | 245,500 | +2,000 | 0.01% | 5,118,675 |
| 2025-02-14 | 2025-02-12 | 21.450 | 243,500 | +3,500 | 0.01% | 5,223,075 |
| 2025-02-13 | 2025-02-11 | 21.400 | 240,000 | +500 | 0.01% | 5,136,000 |
| 2025-02-12 | 2025-02-10 | 21.800 | 239,500 | -16,500 | 0.01% | 5,221,100 |
| 2025-02-11 | 2025-02-07 | 21.300 | 256,000 | +10,000 | 0.01% | 5,452,800 |
| 2025-02-10 | 2025-02-06 | 21.150 | 246,000 | -24,000 | 0.01% | 5,202,900 |
| 2025-02-07 | 2025-02-05 | 20.100 | 270,000 | +18,500 | 0.01% | 5,427,000 |
| 2025-02-06 | 2025-02-04 | 19.680 | 251,500 | -14,000 | 0.01% | 4,949,520 |
| 2025-02-05 | 2025-02-03 | 18.480 | 265,500 | +1,000 | 0.01% | 4,906,440 |
| 2025-02-04 | 2025-01-28 | 18.420 | 264,500 | -7,500 | 0.01% | 4,872,090 |
| 2025-02-03 | 2025-01-24 | 18.240 | 272,000 | -18,000 | 0.01% | 4,961,280 |
| 2025-01-27 | 2025-01-23 | 17.560 | 290,000 | -1,500 | 0.01% | 5,092,400 |
| 2025-01-24 | 2025-01-22 | 17.640 | 291,500 | +20,500 | 0.01% | 5,142,060 |
| 2025-01-23 | 2025-01-21 | 18.200 | 271,000 | +4,000 | 0.01% | 4,932,200 |
| 2025-01-22 | 2025-01-20 | 18.700 | 267,000 | -8,000 | 0.01% | 4,992,900 |
| 2025-01-21 | 2025-01-17 | 17.960 | 275,000 | -5,500 | 0.01% | 4,939,000 |
| 2025-01-20 | 2025-01-16 | 17.740 | 280,500 | -6,500 | 0.01% | 4,976,070 |
| 2025-01-17 | 2025-01-15 | 17.420 | 287,000 | +3,000 | 0.01% | 4,999,540 |
| 2025-01-16 | 2025-01-14 | 17.600 | 284,000 | -3,500 | 0.01% | 4,998,400 |
| 2025-01-15 | 2025-01-13 | 16.900 | 287,500 | +3,000 | 0.01% | 4,858,750 |
| 2025-01-14 | 2025-01-10 | 17.200 | 284,500 | -3,000 | 0.01% | 4,893,400 |
| 2025-01-13 | 2025-01-09 | 16.920 | 287,500 | -4,500 | 0.01% | 4,864,500 |
| 2025-01-10 | 2025-01-08 | 16.480 | 292,000 | -8,500 | 0.01% | 4,812,160 |
| 2025-01-09 | 2025-01-07 | 16.180 | 300,500 | +500 | 0.01% | 4,862,090 |
| 2025-01-08 | 2025-01-06 | 16.600 | 300,000 | +2,000 | 0.01% | 4,980,000 |
| 2025-01-07 | 2025-01-03 | 17.000 | 298,000 | +3,500 | 0.01% | 5,066,000 |
| 2025-01-06 | 2025-01-02 | 16.820 | 294,500 | +7,000 | 0.01% | 4,953,490 |
| 2025-01-03 | 2024-12-31 | 17.560 | 287,500 | -48,500 | 0.01% | 5,048,500 |
| 2025-01-02 | 2024-12-27 | 17.340 | 336,000 | -500 | 0.01% | 5,826,240 |
| 2024-12-30 | 2024-12-24 | 17.460 | 336,500 | -24,000 | 0.01% | 5,875,290 |
| 2024-12-23 | 2024-12-19 | 16.960 | 360,500 | +72,000 | 0.01% | 6,114,080 |
| 2024-12-20 | 2024-12-18 | 17.300 | 288,500 | +500 | 0.01% | 4,991,050 |
| 2024-12-19 | 2024-12-17 | 16.840 | 288,000 | +5,000 | 0.01% | 4,849,920 |
| 2024-12-18 | 2024-12-16 | 17.280 | 283,000 | +500 | 0.01% | 4,890,240 |
| 2024-12-17 | 2024-12-13 | 17.800 | 282,500 | -12,000 | 0.01% | 5,028,500 |
| 2024-12-16 | 2024-12-12 | 18.160 | 294,500 | +5,500 | 0.01% | 5,348,120 |
| 2024-12-13 | 2024-12-11 | 18.420 | 289,000 | -22,000 | 0.01% | 5,323,380 |
| 2024-12-12 | 2024-12-10 | 18.260 | 311,000 | +10,000 | 0.01% | 5,678,860 |
| 2024-12-11 | 2024-12-09 | 19.000 | 301,000 | +3,000 | 0.01% | 5,719,000 |
| 2024-12-10 | 2024-12-06 | 17.340 | 298,000 | -7,000 | 0.01% | 5,167,320 |
| 2024-12-09 | 2024-12-05 | 16.440 | 305,000 | +1,500 | 0.01% | 5,014,200 |
| 2024-12-06 | 2024-12-04 | 16.820 | 303,500 | -27,500 | 0.01% | 5,104,870 |
| 2024-12-05 | 2024-12-03 | 16.720 | 331,000 | -32,500 | 0.01% | 5,534,320 |
| 2024-12-04 | 2024-12-02 | 15.500 | 363,500 | +33,500 | 0.01% | 5,634,250 |
| 2024-12-03 | 2024-11-29 | 15.000 | 330,000 | -10,500 | 0.01% | 4,950,000 |
| 2024-12-02 | 2024-11-28 | 14.660 | 340,500 | +12,000 | 0.01% | 4,991,730 |
| 2024-11-29 | 2024-11-27 | 14.800 | 328,500 | +1,000 | 0.01% | 4,861,800 |
| 2024-11-27 | 2024-11-25 | 14.420 | 327,500 | -10,000 | 0.01% | 4,722,550 |
| 2024-11-26 | 2024-11-22 | 14.400 | 337,500 | -2,500 | 0.01% | 4,860,000 |
| 2024-11-25 | 2024-11-21 | 15.000 | 340,000 | +20,500 | 0.01% | 5,100,000 |
| 2024-11-22 | 2024-11-20 | 15.360 | 319,500 | +6,000 | 0.01% | 4,907,520 |
| 2024-11-21 | 2024-11-19 | 15.200 | 313,500 | +500 | 0.01% | 4,765,200 |
| 2024-11-20 | 2024-11-18 | 14.860 | 313,000 | -9,500 | 0.01% | 4,651,180 |
| 2024-11-19 | 2024-11-15 | 15.020 | 322,500 | +9,500 | 0.01% | 4,843,950 |
| 2024-11-18 | 2024-11-14 | 15.180 | 313,000 | +6,000 | 0.01% | 4,751,340 |
| 2024-11-15 | 2024-11-13 | 16.080 | 307,000 | +3,000 | 0.01% | 4,936,560 |
| 2024-11-14 | 2024-11-12 | 16.640 | 304,000 | +21,000 | 0.01% | 5,058,560 |
| 2024-11-13 | 2024-11-11 | 16.820 | 283,000 | +2,000 | 0.01% | 4,760,060 |
| 2024-11-12 | 2024-11-08 | 17.120 | 281,000 | +7,000 | 0.01% | 4,810,720 |
| 2024-11-11 | 2024-11-07 | 17.540 | 274,000 | +1,000 | 0.01% | 4,805,960 |
| 2024-11-08 | 2024-11-06 | 17.180 | 273,000 | +3,000 | 0.01% | 4,690,140 |
| 2024-11-07 | 2024-11-05 | 17.300 | 270,000 | -3,000 | 0.01% | 4,671,000 |
| 2024-11-06 | 2024-11-04 | 16.760 | 273,000 | +500 | 0.01% | 4,575,480 |
| 2024-11-05 | 2024-11-01 | 16.320 | 272,500 | +1,500 | 0.01% | 4,447,200 |
| 2024-11-04 | 2024-10-31 | 16.340 | 271,000 | -500 | 0.01% | 4,428,140 |
| 2024-11-01 | 2024-10-30 | 16.360 | 271,500 | -1,000 | 0.01% | 4,441,740 |
| 2024-10-31 | 2024-10-29 | 17.080 | 272,500 | +8,500 | 0.01% | 4,654,300 |
| 2024-10-30 | 2024-10-28 | 17.420 | 264,000 | -2,000 | 0.01% | 4,598,880 |
| 2024-10-29 | 2024-10-25 | 17.440 | 266,000 | -1,500 | 0.01% | 4,639,040 |
| 2024-10-28 | 2024-10-24 | 16.460 | 267,500 | +1,000 | 0.01% | 4,403,050 |
| 2024-10-25 | 2024-10-23 | 16.860 | 266,500 | +500 | 0.01% | 4,493,190 |
| 2024-10-24 | 2024-10-22 | 16.440 | 266,000 | -3,000 | 0.01% | 4,373,040 |
| 2024-10-23 | 2024-10-21 | 16.340 | 269,000 | +4,000 | 0.01% | 4,395,460 |
| 2024-10-22 | 2024-10-18 | 16.500 | 265,000 | -1,000 | 0.01% | 4,372,500 |
| 2024-10-21 | 2024-10-17 | 15.180 | 266,000 | -8,500 | 0.01% | 4,037,880 |
| 2024-10-17 | 2024-10-15 | 16.140 | 274,500 | +2,000 | 0.01% | 4,430,430 |
| 2024-10-16 | 2024-10-14 | 17.320 | 272,500 | -500 | 0.01% | 4,719,700 |
| 2024-10-15 | 2024-10-10 | 18.020 | 273,000 | +11,000 | 0.01% | 4,919,460 |
| 2024-10-14 | 2024-10-09 | 17.900 | 262,000 | +2,000 | 0.01% | 4,689,800 |
| 2024-10-10 | 2024-10-08 | 19.060 | 260,000 | -21,000 | 0.01% | 4,955,600 |
| 2024-10-09 | 2024-10-07 | 22.850 | 281,000 | +18,000 | 0.01% | 6,420,850 |
| 2024-10-08 | 2024-10-04 | 21.450 | 263,000 | -17,000 | 0.01% | 5,641,350 |
| 2024-10-07 | 2024-10-03 | 18.740 | 280,000 | +6,000 | 0.01% | 5,247,200 |
| 2024-10-04 | 2024-10-02 | 20.150 | 274,000 | -70,500 | 0.01% | 5,521,100 |
| 2024-10-03 | 2024-09-30 | 17.500 | 344,500 | -25,500 | 0.01% | 6,028,750 |
| 2024-10-02 | 2024-09-27 | 15.980 | 370,000 | -34,500 | 0.01% | 5,912,600 |
| 2024-09-30 | 2024-09-26 | 13.860 | 404,500 | -29,000 | 0.01% | 5,606,370 |
| 2024-09-27 | 2024-09-25 | 13.400 | 433,500 | -2,000 | 0.01% | 5,808,900 |
| 2024-09-26 | 2024-09-24 | 12.860 | 435,500 | -1,500 | 0.01% | 5,600,530 |
| 2024-09-25 | 2024-09-23 | 12.700 | 437,000 | -6,000 | 0.01% | 5,549,900 |
| 2024-09-24 | 2024-09-20 | 13.380 | 443,000 | -53,500 | 0.01% | 5,927,340 |
| 2024-09-23 | 2024-09-19 | 12.120 | 496,500 | -9,500 | 0.01% | 6,017,580 |
| 2024-09-19 | 2024-09-16 | 11.460 | 506,000 | -500 | 0.01% | 5,798,760 |
| 2024-09-17 | 2024-09-13 | 11.540 | 506,500 | +1,000 | 0.01% | 5,845,010 |
| 2024-09-16 | 2024-09-12 | 11.680 | 505,500 | -15,000 | 0.01% | 5,904,240 |
| 2024-09-13 | 2024-09-11 | 11.300 | 520,500 | -7,000 | 0.01% | 5,881,650 |
| 2024-09-12 | 2024-09-10 | 10.900 | 527,500 | -8,000 | 0.01% | 5,749,750 |
| 2024-09-11 | 2024-09-09 | 11.340 | 535,500 | -1,500 | 0.01% | 6,072,570 |
| 2024-09-10 | 2024-09-05 | 11.060 | 537,000 | +500 | 0.01% | 5,939,220 |
| 2024-09-05 | 2024-09-03 | 11.000 | 536,500 | +10,000 | 0.01% | 5,901,500 |
| 2024-09-04 | 2024-09-02 | 10.880 | 526,500 | -1,500 | 0.01% | 5,728,320 |
| 2024-09-03 | 2024-08-30 | 11.220 | 528,000 | -27,000 | 0.01% | 5,924,160 |
| 2024-09-02 | 2024-08-29 | 10.760 | 555,000 | -500 | 0.01% | 5,971,800 |
| 2024-08-29 | 2024-08-27 | 10.720 | 555,500 | -3,500 | 0.01% | 5,954,960 |
| 2024-08-28 | 2024-08-26 | 10.960 | 559,000 | -8,500 | 0.01% | 6,126,640 |
| 2024-08-27 | 2024-08-23 | 10.260 | 567,500 | -500 | 0.01% | 5,822,550 |
| 2024-08-26 | 2024-08-22 | 10.400 | 568,000 | +35,500 | 0.01% | 5,907,200 |
| 2024-08-23 | 2024-08-21 | 11.360 | 532,500 | +11,000 | 0.01% | 6,049,200 |
| 2024-08-21 | 2024-08-19 | 11.920 | 521,500 | +1,000 | 0.01% | 6,216,280 |
| 2024-08-20 | 2024-08-16 | 11.760 | 520,500 | -2,000 | 0.01% | 6,121,080 |
| 2024-08-19 | 2024-08-15 | 11.300 | 522,500 | -1,500 | 0.01% | 5,904,250 |
| 2024-08-14 | 2024-08-12 | 11.780 | 524,000 | +6,000 | 0.01% | 6,172,720 |
| 2024-08-13 | 2024-08-09 | 11.360 | 518,000 | -5,500 | 0.01% | 5,884,480 |
| 2024-08-12 | 2024-08-08 | 11.200 | 523,500 | -1,000 | 0.01% | 5,863,200 |
| 2024-08-09 | 2024-08-07 | 11.240 | 524,500 | +3,000 | 0.01% | 5,895,380 |
| 2024-08-07 | 2024-08-05 | 11.100 | 521,500 | -5,500 | 0.01% | 5,788,650 |
| 2024-08-06 | 2024-08-02 | 11.400 | 527,000 | -500 | 0.01% | 6,007,800 |
| 2024-08-02 | 2024-07-31 | 11.520 | 527,500 | -4,500 | 0.01% | 6,076,800 |
| 2024-08-01 | 2024-07-30 | 10.500 | 532,000 | -2,000 | 0.01% | 5,586,000 |
| 2024-07-31 | 2024-07-29 | 10.560 | 534,000 | +1,500 | 0.01% | 5,639,040 |
| 2024-07-26 | 2024-07-24 | 10.800 | 532,500 | +5,500 | 0.01% | 5,751,000 |
| 2024-07-24 | 2024-07-22 | 11.240 | 527,000 | -8,000 | 0.01% | 5,923,480 |
| 2024-07-23 | 2024-07-19 | 10.820 | 535,000 | +11,500 | 0.01% | 5,788,700 |
| 2024-07-19 | 2024-07-17 | 11.280 | 523,500 | -4,500 | 0.01% | 5,905,080 |
| 2024-07-18 | 2024-07-16 | 11.040 | 528,000 | +2,000 | 0.01% | 5,829,120 |
| 2024-07-17 | 2024-07-15 | 11.080 | 526,000 | +500 | 0.01% | 5,828,080 |
| 2024-07-16 | 2024-07-12 | 11.460 | 525,500 | -2,000 | 0.01% | 6,022,230 |
| 2024-07-12 | 2024-07-10 | 10.660 | 527,500 | +10,000 | 0.01% | 5,623,150 |
| 2024-07-11 | 2024-07-09 | 10.840 | 517,500 | -1,000 | 0.01% | 5,609,700 |
| 2024-07-10 | 2024-07-08 | 10.780 | 518,500 | -500 | 0.01% | 5,589,430 |
| 2024-07-09 | 2024-07-05 | 11.260 | 519,000 | -500 | 0.01% | 5,843,940 |
| 2024-07-08 | 2024-07-04 | 11.180 | 519,500 | +5,500 | 0.01% | 5,808,010 |
| 2024-07-05 | 2024-07-03 | 11.300 | 514,000 | +5,000 | 0.01% | 5,808,200 |
| 2024-07-04 | 2024-07-02 | 11.180 | 509,000 | -130,500 | 0.01% | 5,690,620 |
| 2024-07-02 | 2024-06-27 | 11.680 | 639,500 | +21,000 | 0.02% | 7,469,360 |
| 2024-06-28 | 2024-06-26 | 12.200 | 618,500 | -8,500 | 0.01% | 7,545,700 |
| 2024-06-27 | 2024-06-25 | 11.880 | 627,000 | -3,500 | 0.02% | 7,448,760 |
| 2024-06-26 | 2024-06-24 | 11.840 | 630,500 | +500 | 0.02% | 7,465,120 |
| 2024-06-25 | 2024-06-21 | 11.600 | 630,000 | +6,000 | 0.02% | 7,308,000 |
| 2024-06-24 | 2024-06-20 | 11.720 | 624,000 | -7,000 | 0.02% | 7,313,280 |
| 2024-06-21 | 2024-06-19 | 11.940 | 631,000 | -3,500 | 0.02% | 7,534,140 |
| 2024-06-20 | 2024-06-18 | 11.680 | 634,500 | +6,000 | 0.02% | 7,410,960 |
| 2024-06-19 | 2024-06-17 | 11.900 | 628,500 | +1,500 | 0.02% | 7,479,150 |
| 2024-06-18 | 2024-06-14 | 11.740 | 627,000 | +1,000 | 0.02% | 7,360,980 |
| 2024-06-17 | 2024-06-13 | 12.280 | 626,000 | +13,500 | 0.02% | 7,687,280 |
| 2024-06-14 | 2024-06-12 | 12.540 | 612,500 | +13,500 | 0.01% | 7,680,750 |
| 2024-06-13 | 2024-06-11 | 10.980 | 599,000 | +104,500 | 0.01% | 6,577,020 |
| 2024-06-12 | 2024-06-07 | 11.380 | 494,500 | -7,500 | 0.01% | 5,627,410 |
| 2024-06-11 | 2024-06-06 | 11.560 | 502,000 | +4,000 | 0.01% | 5,803,120 |
| 2024-06-07 | 2024-06-05 | 11.780 | 498,000 | +16,000 | 0.01% | 5,866,440 |
| 2024-06-06 | 2024-06-04 | 11.780 | 482,000 | -2,500 | 0.01% | 5,677,960 |
| 2024-06-05 | 2024-06-03 | 11.320 | 484,500 | +2,500 | 0.01% | 5,484,540 |
| 2024-06-04 | 2024-05-31 | 11.140 | 482,000 | +2,500 | 0.01% | 5,369,480 |
| 2024-06-03 | 2024-05-30 | 11.200 | 479,500 | -55,500 | 0.01% | 5,370,400 |
| 2024-05-31 | 2024-05-29 | 11.420 | 535,000 | -3,000 | 0.01% | 6,109,700 |
| 2024-05-30 | 2024-05-28 | 11.740 | 538,000 | +8,500 | 0.01% | 6,316,120 |
| 2024-05-29 | 2024-05-27 | 11.860 | 529,500 | +69,000 | 0.01% | 6,279,870 |
| 2024-05-28 | 2024-05-24 | 12.440 | 460,500 | +20,000 | 0.01% | 5,728,620 |
| 2024-05-27 | 2024-05-23 | 12.880 | 440,500 | -14,500 | 0.01% | 5,673,640 |
| 2024-05-24 | 2024-05-22 | 13.160 | 455,000 | +32,500 | 0.01% | 5,987,800 |
| 2024-05-23 | 2024-05-21 | 13.180 | 422,500 | +26,500 | 0.01% | 5,568,550 |
| 2024-05-22 | 2024-05-20 | 14.040 | 396,000 | +25,000 | 0.01% | 5,559,840 |
| 2024-05-21 | 2024-05-17 | 14.060 | 371,000 | +24,000 | 0.01% | 5,216,260 |
| 2024-05-20 | 2024-05-16 | 14.560 | 347,000 | -4,000 | 0.01% | 5,052,320 |
| 2024-05-17 | 2024-05-14 | 14.500 | 351,000 | -27,500 | 0.01% | 5,089,500 |
| 2024-05-16 | 2024-05-13 | 14.140 | 378,500 | +14,500 | 0.01% | 5,351,990 |
| 2024-05-14 | 2024-05-10 | 14.660 | 364,000 | -120,000 | 0.01% | 5,336,240 |
| 2024-05-13 | 2024-05-09 | 14.580 | 484,000 | +52,000 | 0.01% | 7,056,720 |
| 2024-05-10 | 2024-05-08 | 14.120 | 432,000 | -500 | 0.01% | 6,099,840 |
| 2024-05-09 | 2024-05-07 | 14.420 | 432,500 | +76,000 | 0.01% | 6,236,650 |
| 2024-05-08 | 2024-05-06 | 14.860 | 356,500 | -40,500 | 0.01% | 5,297,590 |
| 2024-05-07 | 2024-05-03 | 13.960 | 397,000 | +26,000 | 0.01% | 5,542,120 |
| 2024-05-06 | 2024-05-02 | 14.560 | 371,000 | +31,000 | 0.01% | 5,401,760 |
| 2024-05-03 | 2024-04-30 | 13.740 | 340,000 | +3,000 | 0.01% | 4,671,600 |
| 2024-05-02 | 2024-04-29 | 13.960 | 337,000 | +28,000 | 0.01% | 4,704,520 |
| 2024-04-30 | 2024-04-26 | 13.480 | 309,000 | -5,500 | 0.01% | 4,165,320 |
| 2024-04-29 | 2024-04-25 | 12.740 | 314,500 | -500 | 0.01% | 4,006,730 |
| 2024-04-25 | 2024-04-23 | 12.980 | 315,000 | -6,500 | 0.01% | 4,088,700 |
| 2024-04-24 | 2024-04-22 | 12.800 | 321,500 | +9,000 | 0.01% | 4,115,200 |
| 2024-04-23 | 2024-04-19 | 12.620 | 312,500 | +500 | 0.01% | 3,943,750 |
| 2024-04-22 | 2024-04-18 | 13.240 | 312,000 | -500 | 0.01% | 4,130,880 |
| 2024-04-19 | 2024-04-17 | 13.320 | 312,500 | -2,500 | 0.01% | 4,162,500 |
| 2024-04-18 | 2024-04-16 | 13.040 | 315,000 | +7,500 | 0.01% | 4,107,600 |
| 2024-04-17 | 2024-04-15 | 13.580 | 307,500 | +500 | 0.01% | 4,175,850 |
| 2024-04-16 | 2024-04-12 | 13.900 | 307,000 | +1,500 | 0.01% | 4,267,300 |
| 2024-04-15 | 2024-04-11 | 14.100 | 305,500 | +2,000 | 0.01% | 4,307,550 |
| 2024-04-12 | 2024-04-10 | 14.340 | 303,500 | -1,500 | 0.01% | 4,352,190 |
| 2024-04-10 | 2024-04-08 | 14.080 | 305,000 | -5,000 | 0.01% | 4,294,400 |
| 2024-04-09 | 2024-04-05 | 13.360 | 310,000 | +4,500 | 0.01% | 4,141,600 |
| 2024-04-08 | 2024-04-03 | 14.040 | 305,500 | +500 | 0.01% | 4,289,220 |
| 2024-04-05 | 2024-04-02 | 14.200 | 305,000 | -1,000 | 0.01% | 4,331,000 |
| 2024-04-03 | 2024-03-28 | 14.300 | 306,000 | -44,000 | 0.01% | 4,375,800 |
| 2024-04-02 | 2024-03-27 | 13.760 | 350,000 | +30,500 | 0.01% | 4,816,000 |
| 2024-03-28 | 2024-03-26 | 13.560 | 319,500 | +2,500 | 0.01% | 4,332,420 |
| 2024-03-27 | 2024-03-25 | 14.020 | 317,000 | -12,000 | 0.01% | 4,444,340 |
| 2024-03-26 | 2024-03-22 | 13.040 | 329,000 | +18,500 | 0.01% | 4,290,160 |
| 2024-03-25 | 2024-03-21 | 14.200 | 310,500 | -500 | 0.01% | 4,409,100 |
| 2024-03-22 | 2024-03-20 | 13.920 | 311,000 | -500 | 0.01% | 4,329,120 |
| 2024-03-21 | 2024-03-19 | 13.920 | 311,500 | +1,000 | 0.01% | 4,336,080 |
| 2024-03-20 | 2024-03-18 | 14.760 | 310,500 | +16,000 | 0.01% | 4,582,980 |
| 2024-03-19 | 2024-03-15 | 14.440 | 294,500 | +54,500 | 0.01% | 4,252,580 |
| 2024-03-18 | 2024-03-14 | 16.080 | 240,000 | +42,000 | 0.01% | 3,859,200 |
| 2024-03-15 | 2024-03-13 | 18.500 | 198,000 | -13,000 | 0.00% | 3,663,000 |
| 2024-03-14 | 2024-03-12 | 18.600 | 211,000 | -3,500 | 0.00% | 3,924,600 |
| 2024-03-13 | 2024-03-11 | 17.700 | 214,500 | +3,500 | 0.01% | 3,796,650 |
| 2024-03-12 | 2024-03-08 | 17.440 | 211,000 | +10,000 | 0.00% | 3,679,840 |
| 2024-03-11 | 2024-03-07 | 17.080 | 201,000 | -55,000 | 0.00% | 3,433,080 |
| 2024-03-07 | 2024-03-05 | 19.940 | 256,000 | +15,000 | 0.01% | 5,104,640 |
| 2024-03-06 | 2024-03-04 | 21.000 | 241,000 | -18,500 | 0.01% | 5,061,000 |
| 2024-03-05 | 2024-03-01 | 18.800 | 259,500 | +3,500 | 0.01% | 4,878,600 |
| 2024-03-04 | 2024-02-29 | 19.040 | 256,000 | -25,000 | 0.01% | 4,874,240 |
| 2024-03-01 | 2024-02-28 | 18.460 | 281,000 | +10,500 | 0.01% | 5,187,260 |
| 2024-02-29 | 2024-02-27 | 18.900 | 270,500 | -8,500 | 0.01% | 5,112,450 |
| 2024-02-28 | 2024-02-26 | 18.760 | 279,000 | +5,000 | 0.01% | 5,234,040 |
| 2024-02-27 | 2024-02-23 | 18.240 | 274,000 | +10,000 | 0.01% | 4,997,760 |
| 2024-02-26 | 2024-02-22 | 18.420 | 264,000 | +17,500 | 0.01% | 4,862,880 |
| 2024-02-23 | 2024-02-21 | 18.100 | 246,500 | +12,500 | 0.01% | 4,461,650 |
| 2024-02-22 | 2024-02-20 | 17.220 | 234,000 | -2,000 | 0.01% | 4,029,480 |
| 2024-02-21 | 2024-02-19 | 16.600 | 236,000 | -3,000 | 0.01% | 3,917,600 |
| 2024-02-20 | 2024-02-16 | 17.280 | 239,000 | +11,000 | 0.01% | 4,129,920 |
| 2024-02-19 | 2024-02-15 | 15.420 | 228,000 | +11,000 | 0.01% | 3,515,760 |
| 2024-02-16 | 2024-02-14 | 15.720 | 217,000 | +15,000 | 0.01% | 3,411,240 |
| 2024-02-15 | 2024-02-09 | 17.320 | 202,000 | +13,000 | 0.00% | 3,498,640 |
| 2024-02-14 | 2024-02-07 | 19.180 | 189,000 | -32,500 | 0.00% | 3,625,020 |
| 2024-02-08 | 2024-02-06 | 18.160 | 221,500 | +26,000 | 0.01% | 4,022,440 |
| 2024-02-07 | 2024-02-05 | 17.300 | 195,500 | +1,500 | 0.00% | 3,382,150 |
| 2024-02-06 | 2024-02-02 | 16.780 | 194,000 | +21,000 | 0.00% | 3,255,320 |
| 2024-02-05 | 2024-02-01 | 21.150 | 173,000 | +2,000 | 0.00% | 3,658,950 |
| 2024-02-02 | 2024-01-31 | 20.500 | 171,000 | +2,500 | 0.00% | 3,505,500 |
| 2024-02-01 | 2024-01-30 | 22.350 | 168,500 | +9,000 | 0.00% | 3,765,975 |
| 2024-01-31 | 2024-01-29 | 23.150 | 159,500 | -9,000 | 0.00% | 3,692,425 |
| 2024-01-30 | 2024-01-26 | 24.550 | 168,500 | +4,000 | 0.00% | 4,136,675 |
| 2024-01-26 | 2024-01-24 | 29.400 | 164,500 | +2,500 | 0.00% | 4,836,300 |
| 2024-01-25 | 2024-01-23 | 28.450 | 162,000 | -1,000 | 0.00% | 4,608,900 |
| 2024-01-24 | 2024-01-22 | 27.000 | 163,000 | +1,500 | 0.00% | 4,401,000 |
| 2024-01-19 | 2024-01-17 | 28.850 | 161,500 | -1,000 | 0.00% | 4,659,275 |
| 2024-01-18 | 2024-01-16 | 30.450 | 162,500 | -500 | 0.00% | 4,948,125 |
| 2024-01-17 | 2024-01-15 | 30.500 | 163,000 | -1,500 | 0.00% | 4,971,500 |
| 2024-01-16 | 2024-01-12 | 29.500 | 164,500 | +1,000 | 0.00% | 4,852,750 |
| 2024-01-15 | 2024-01-11 | 30.450 | 163,500 | -9,000 | 0.00% | 4,978,575 |
| 2024-01-12 | 2024-01-10 | 28.000 | 172,500 | -1,000 | 0.00% | 4,830,000 |
| 2024-01-11 | 2024-01-09 | 26.350 | 173,500 | -1,000 | 0.00% | 4,571,725 |
| 2024-01-10 | 2024-01-08 | 26.350 | 174,500 | +2,500 | 0.00% | 4,598,075 |
| 2024-01-09 | 2024-01-05 | 27.550 | 172,000 | +1,000 | 0.00% | 4,738,600 |
| 2024-01-08 | 2024-01-04 | 28.250 | 171,000 | +1,000 | 0.00% | 4,830,750 |
| 2024-01-05 | 2024-01-03 | 28.550 | 170,000 | +1,000 | 0.00% | 4,853,500 |
| 2024-01-04 | 2024-01-02 | 28.700 | 169,000 | +1,000 | 0.00% | 4,850,300 |
| 2024-01-03 | 2023-12-29 | 29.600 | 168,000 | -2,000 | 0.00% | 4,972,800 |
| 2024-01-02 | 2023-12-28 | 28.900 | 170,000 | -2,000 | 0.00% | 4,913,000 |
| 2023-12-29 | 2023-12-27 | 27.500 | 172,000 | -3,000 | 0.00% | 4,730,000 |
| 2023-12-28 | 2023-12-22 | 26.950 | 175,000 | +3,500 | 0.00% | 4,716,250 |
| 2023-12-27 | 2023-12-21 | 28.450 | 171,500 | +1,000 | 0.00% | 4,879,175 |
| 2023-12-22 | 2023-12-20 | 28.700 | 170,500 | +1,000 | 0.00% | 4,893,350 |
| 2023-12-19 | 2023-12-15 | 29.500 | 169,500 | +1,000 | 0.00% | 5,000,250 |
| 2023-12-15 | 2023-12-13 | 28.000 | 168,500 | -500 | 0.00% | 4,718,000 |
| 2023-12-14 | 2023-12-12 | 28.600 | 169,000 | +1,000 | 0.00% | 4,833,400 |
| 2023-12-13 | 2023-12-11 | 28.600 | 168,000 | +1,000 | 0.00% | 4,804,800 |
| 2023-12-12 | 2023-12-08 | 29.350 | 167,000 | -1,000 | 0.00% | 4,901,450 |
| 2023-12-11 | 2023-12-07 | 29.950 | 168,000 | -1,000 | 0.00% | 5,031,600 |
| 2023-12-08 | 2023-12-06 | 30.700 | 169,000 | +4,500 | 0.00% | 5,188,300 |
| 2023-12-07 | 2023-12-05 | 30.350 | 164,500 | +5,000 | 0.00% | 4,992,575 |
| 2023-12-06 | 2023-12-04 | 33.150 | 159,500 | +5,500 | 0.00% | 5,287,425 |
| 2023-12-05 | 2023-12-01 | 43.500 | 154,000 | -500 | 0.00% | 6,699,000 |
| 2023-12-04 | 2023-11-30 | 43.500 | 154,500 | +4,000 | 0.00% | 6,720,750 |
| 2023-12-01 | 2023-11-29 | 44.700 | 150,500 | +500 | 0.00% | 6,727,350 |
| 2023-11-30 | 2023-11-28 | 45.550 | 150,000 | -18,000 | 0.00% | 6,832,500 |
| 2023-11-28 | 2023-11-24 | 44.900 | 168,000 | +10,000 | 0.00% | 7,543,200 |
| 2023-11-27 | 2023-11-23 | 46.800 | 158,000 | +2,000 | 0.00% | 7,394,400 |
| 2023-11-24 | 2023-11-22 | 47.400 | 156,000 | +1,000 | 0.00% | 7,394,400 |
| 2023-11-23 | 2023-11-21 | 48.550 | 155,000 | -1,000 | 0.00% | 7,525,250 |
| 2023-11-22 | 2023-11-20 | 48.000 | 156,000 | -6,000 | 0.00% | 7,488,000 |
| 2023-11-21 | 2023-11-17 | 47.250 | 162,000 | +6,500 | 0.00% | 7,654,500 |
| 2023-11-20 | 2023-11-16 | 47.750 | 155,500 | +10,500 | 0.00% | 7,425,125 |
| 2023-11-17 | 2023-11-15 | 50.700 | 145,000 | -6,000 | 0.00% | 7,351,500 |
| 2023-11-16 | 2023-11-14 | 47.800 | 151,000 | -3,500 | 0.00% | 7,217,800 |
| 2023-11-15 | 2023-11-13 | 48.800 | 154,500 | +6,500 | 0.00% | 7,539,600 |
| 2023-11-13 | 2023-11-09 | 50.400 | 148,000 | +1,500 | 0.00% | 7,459,200 |
| 2023-11-10 | 2023-11-08 | 51.000 | 146,500 | -6,000 | 0.00% | 7,471,500 |
| 2023-11-09 | 2023-11-07 | 49.150 | 152,500 | -1,000 | 0.00% | 7,495,375 |
| 2023-11-08 | 2023-11-06 | 50.100 | 153,500 | +1,000 | 0.00% | 7,690,350 |
| 2023-11-07 | 2023-11-03 | 47.950 | 152,500 | +10,000 | 0.00% | 7,312,375 |
| 2023-11-06 | 2023-11-02 | 47.000 | 142,500 | -13,500 | 0.00% | 6,697,500 |
| 2023-11-02 | 2023-10-31 | 48.600 | 156,000 | +1,500 | 0.00% | 7,581,600 |
| 2023-11-01 | 2023-10-30 | 50.500 | 154,500 | -10,500 | 0.00% | 7,802,250 |
| 2023-10-31 | 2023-10-27 | 47.750 | 165,000 | -1,500 | 0.00% | 7,878,750 |
| 2023-10-27 | 2023-10-25 | 45.650 | 166,500 | +500 | 0.00% | 7,600,725 |
| 2023-10-25 | 2023-10-20 | 46.100 | 166,000 | +500 | 0.00% | 7,652,600 |
| 2023-10-24 | 2023-10-19 | 45.950 | 165,500 | +2,000 | 0.00% | 7,604,725 |
| 2023-10-20 | 2023-10-18 | 47.350 | 163,500 | -1,500 | 0.00% | 7,741,725 |
| 2023-10-19 | 2023-10-17 | 50.050 | 165,000 | -5,000 | 0.00% | 8,258,250 |
| 2023-10-18 | 2023-10-16 | 49.000 | 170,000 | -10,000 | 0.00% | 8,330,000 |
| 2023-10-17 | 2023-10-13 | 49.100 | 180,000 | -10,500 | 0.00% | 8,838,000 |
| 2023-10-16 | 2023-10-12 | 49.650 | 190,500 | -20,500 | 0.00% | 9,458,325 |
| 2023-10-13 | 2023-10-11 | 46.950 | 211,000 | -11,500 | 0.00% | 9,906,450 |
| 2023-10-12 | 2023-10-10 | 44.750 | 222,500 | +500 | 0.01% | 9,956,875 |
| 2023-10-11 | 2023-10-09 | 44.900 | 222,000 | -1,000 | 0.01% | 9,967,800 |
| 2023-10-10 | 2023-10-06 | 43.700 | 223,000 | +1,000 | 0.01% | 9,745,100 |
| 2023-10-09 | 2023-10-05 | 42.900 | 222,000 | +500 | 0.01% | 9,523,800 |
| 2023-10-04 | 2023-09-29 | 45.650 | 221,500 | -1,500 | 0.01% | 10,111,475 |
| 2023-09-29 | 2023-09-27 | 44.550 | 223,000 | +500 | 0.01% | 9,934,650 |
| 2023-09-27 | 2023-09-25 | 43.700 | 222,500 | -1,000 | 0.01% | 9,723,250 |
| 2023-09-26 | 2023-09-22 | 42.650 | 223,500 | -1,500 | 0.01% | 9,532,275 |
| 2023-09-25 | 2023-09-21 | 40.750 | 225,000 | +1,000 | 0.01% | 9,168,750 |
| 2023-09-19 | 2023-09-15 | 43.900 | 224,000 | +1,000 | 0.01% | 9,833,600 |
| 2023-09-15 | 2023-09-13 | 41.900 | 223,000 | +1,000 | 0.01% | 9,343,700 |
| 2023-09-14 | 2023-09-12 | 42.500 | 222,000 | -2,500 | 0.01% | 9,435,000 |
| 2023-09-13 | 2023-09-11 | 42.700 | 224,500 | +500 | 0.01% | 9,586,150 |
| 2023-09-12 | 2023-09-07 | 41.850 | 224,000 | +3,000 | 0.01% | 9,374,400 |
| 2023-09-07 | 2023-09-05 | 43.700 | 221,000 | +500 | 0.01% | 9,657,700 |
| 2023-09-04 | 2023-08-30 | 46.250 | 220,500 | -1,000 | 0.01% | 10,198,125 |
| 2023-08-31 | 2023-08-29 | 45.950 | 221,500 | -14,500 | 0.01% | 10,177,925 |
| 2023-08-30 | 2023-08-28 | 45.250 | 236,000 | -2,000 | 0.01% | 10,679,000 |
| 2023-08-28 | 2023-08-24 | 44.600 | 238,000 | -3,000 | 0.01% | 10,614,800 |
| 2023-08-25 | 2023-08-23 | 41.100 | 241,000 | -1,000 | 0.01% | 9,905,100 |
| 2023-08-24 | 2023-08-22 | 40.550 | 242,000 | +500 | 0.01% | 9,813,100 |
| 2023-08-22 | 2023-08-18 | 40.050 | 241,500 | +1,500 | 0.01% | 9,672,075 |
| 2023-08-21 | 2023-08-17 | 41.250 | 240,000 | +1,500 | 0.01% | 9,900,000 |
| 2023-08-18 | 2023-08-16 | 41.850 | 238,500 | -1,000 | 0.01% | 9,981,225 |
| 2023-08-17 | 2023-08-15 | 41.700 | 239,500 | -1,000 | 0.01% | 9,987,150 |
| 2023-08-16 | 2023-08-14 | 42.550 | 240,500 | -2,000 | 0.01% | 10,233,275 |
| 2023-08-15 | 2023-08-11 | 43.350 | 242,500 | +500 | 0.01% | 10,512,375 |
| 2023-08-14 | 2023-08-10 | 43.850 | 242,000 | -1,000 | 0.01% | 10,611,700 |
| 2023-08-11 | 2023-08-09 | 43.850 | 243,000 | +500 | 0.01% | 10,655,550 |
| 2023-08-10 | 2023-08-08 | 43.250 | 242,500 | -3,500 | 0.01% | 10,488,125 |
| 2023-08-09 | 2023-08-07 | 43.850 | 246,000 | -500 | 0.01% | 10,787,100 |
| 2023-08-08 | 2023-08-04 | 44.950 | 246,500 | +1,500 | 0.01% | 11,080,175 |
| 2023-08-07 | 2023-08-03 | 45.350 | 245,000 | +3,000 | 0.01% | 11,110,750 |
| 2023-08-04 | 2023-08-02 | 43.850 | 242,000 | -1,500 | 0.01% | 10,611,700 |
| 2023-08-03 | 2023-08-01 | 44.600 | 243,500 | -5,500 | 0.01% | 10,860,100 |
| 2023-08-02 | 2023-07-31 | 44.100 | 249,000 | -14,000 | 0.01% | 10,980,900 |
| 2023-08-01 | 2023-07-28 | 43.300 | 263,000 | -19,000 | 0.01% | 11,387,900 |
| 2023-07-31 | 2023-07-27 | 41.900 | 282,000 | +9,000 | 0.01% | 11,815,800 |
| 2023-07-28 | 2023-07-26 | 42.050 | 273,000 | +1,500 | 0.01% | 11,479,650 |
| 2023-07-27 | 2023-07-25 | 41.700 | 271,500 | +1,000 | 0.01% | 11,321,550 |
| 2023-07-26 | 2023-07-24 | 40.550 | 270,500 | -500 | 0.01% | 10,968,775 |
| 2023-07-25 | 2023-07-21 | 40.700 | 271,000 | -1,500 | 0.01% | 11,029,700 |
| 2023-07-21 | 2023-07-19 | 40.050 | 272,500 | -500 | 0.01% | 10,913,625 |
| 2023-07-20 | 2023-07-18 | 40.850 | 273,000 | -1,500 | 0.01% | 11,152,050 |
| 2023-07-18 | 2023-07-13 | 40.700 | 274,500 | -24,000 | 0.01% | 11,172,150 |
| 2023-07-14 | 2023-07-12 | 37.500 | 298,500 | -12,000 | 0.01% | 11,193,750 |
| 2023-07-13 | 2023-07-11 | 38.450 | 310,500 | -5,000 | 0.01% | 11,938,725 |
| 2023-07-12 | 2023-07-10 | 38.000 | 315,500 | -1,500 | 0.01% | 11,989,000 |
| 2023-07-10 | 2023-07-06 | 38.200 | 317,000 | -500 | 0.01% | 12,109,400 |
| 2023-07-07 | 2023-07-05 | 39.050 | 317,500 | +5,500 | 0.01% | 12,398,375 |
| 2023-07-06 | 2023-07-04 | 39.400 | 312,000 | -13,000 | 0.01% | 12,292,800 |
| 2023-07-05 | 2023-07-03 | 38.100 | 325,000 | -3,000 | 0.01% | 12,382,500 |
| 2023-07-04 | 2023-06-30 | 37.550 | 328,000 | -1,500 | 0.01% | 12,316,400 |
| 2023-07-03 | 2023-06-29 | 35.950 | 329,500 | +11,000 | 0.01% | 11,845,525 |
| 2023-06-30 | 2023-06-28 | 37.800 | 318,500 | +3,000 | 0.01% | 12,039,300 |
| 2023-06-29 | 2023-06-27 | 38.250 | 315,500 | +3,000 | 0.01% | 12,067,875 |
| 2023-06-28 | 2023-06-26 | 38.450 | 312,500 | -9,500 | 0.01% | 12,015,625 |
| 2023-06-27 | 2023-06-23 | 37.750 | 322,000 | -11,500 | 0.01% | 12,155,500 |
| 2023-06-26 | 2023-06-21 | 37.750 | 333,500 | +17,500 | 0.01% | 12,589,625 |
| 2023-06-23 | 2023-06-20 | 38.750 | 316,000 | +56,000 | 0.01% | 12,245,000 |
| 2023-06-21 | 2023-06-19 | 46.700 | 260,000 | +3,500 | 0.01% | 12,142,000 |
| 2023-06-20 | 2023-06-16 | 47.450 | 256,500 | -2,500 | 0.01% | 12,170,925 |
| 2023-06-19 | 2023-06-15 | 47.300 | 259,000 | -11,500 | 0.01% | 12,250,700 |
| 2023-06-16 | 2023-06-14 | 44.150 | 270,500 | +5,500 | 0.01% | 11,942,575 |
| 2023-06-15 | 2023-06-13 | 44.800 | 265,000 | +1,000 | 0.01% | 11,872,000 |
| 2023-06-13 | 2023-06-09 | 44.850 | 264,000 | -37,500 | 0.01% | 11,840,400 |
| 2023-06-12 | 2023-06-08 | 43.550 | 301,500 | +4,000 | 0.01% | 13,130,325 |
| 2023-06-09 | 2023-06-07 | 43.600 | 297,500 | +500 | 0.01% | 12,971,000 |
| 2023-06-07 | 2023-06-05 | 43.850 | 297,000 | +5,500 | 0.01% | 13,023,450 |
| 2023-06-06 | 2023-06-02 | 44.450 | 291,500 | -7,000 | 0.01% | 12,957,175 |
| 2023-06-05 | 2023-06-01 | 41.750 | 298,500 | -1,000 | 0.01% | 12,462,375 |
| 2023-06-02 | 2023-05-31 | 40.050 | 299,500 | -1,500 | 0.01% | 11,994,975 |
| 2023-06-01 | 2023-05-30 | 41.700 | 301,000 | +9,000 | 0.01% | 12,551,700 |
| 2023-05-31 | 2023-05-29 | 42.000 | 292,000 | -7,000 | 0.01% | 12,264,000 |
| 2023-05-30 | 2023-05-25 | 42.950 | 299,000 | +7,500 | 0.01% | 12,842,050 |
| 2023-05-25 | 2023-05-23 | 44.850 | 291,500 | -2,000 | 0.01% | 13,073,775 |
| 2023-05-24 | 2023-05-22 | 44.550 | 293,500 | -1,000 | 0.01% | 13,075,425 |
| 2023-05-22 | 2023-05-18 | 43.600 | 294,500 | +1,000 | 0.01% | 12,840,200 |
| 2023-05-19 | 2023-05-17 | 44.850 | 293,500 | +33,500 | 0.01% | 13,163,475 |
| 2023-05-18 | 2023-05-16 | 46.700 | 260,000 | -500 | 0.01% | 12,142,000 |
| 2023-05-17 | 2023-05-15 | 46.250 | 260,500 | -1,500 | 0.01% | 12,048,125 |
| 2023-05-16 | 2023-05-12 | 46.050 | 262,000 | -1,000 | 0.01% | 12,065,100 |
| 2023-05-15 | 2023-05-11 | 46.600 | 263,000 | -2,500 | 0.01% | 12,255,800 |
| 2023-05-12 | 2023-05-10 | 45.250 | 265,500 | +3,000 | 0.01% | 12,013,875 |
| 2023-05-11 | 2023-05-09 | 45.050 | 262,500 | +6,500 | 0.01% | 11,825,625 |
| 2023-05-09 | 2023-05-05 | 47.450 | 256,000 | +500 | 0.01% | 12,147,200 |
| 2023-05-08 | 2023-05-04 | 46.850 | 255,500 | -500 | 0.01% | 11,970,175 |
| 2023-05-05 | 2023-05-03 | 45.650 | 256,000 | -17,000 | 0.01% | 11,686,400 |
| 2023-05-03 | 2023-04-28 | 46.450 | 273,000 | +18,000 | 0.01% | 12,680,850 |
| 2023-05-02 | 2023-04-27 | 47.400 | 255,000 | -500 | 0.01% | 12,087,000 |
| 2023-04-28 | 2023-04-26 | 46.800 | 255,500 | -27,000 | 0.01% | 11,957,400 |
| 2023-04-27 | 2023-04-25 | 46.300 | 282,500 | +2,000 | 0.01% | 13,079,750 |
| 2023-04-26 | 2023-04-24 | 49.850 | 280,500 | -500 | 0.01% | 13,982,925 |
| 2023-04-25 | 2023-04-21 | 50.350 | 281,000 | -2,500 | 0.01% | 14,148,350 |
| 2023-04-24 | 2023-04-20 | 52.150 | 283,500 | +2,000 | 0.01% | 14,784,525 |
| 2023-04-21 | 2023-04-19 | 53.550 | 281,500 | +1,000 | 0.01% | 15,074,325 |
| 2023-04-19 | 2023-04-17 | 54.100 | 280,500 | -14,000 | 0.01% | 15,175,050 |
| 2023-04-18 | 2023-04-14 | 54.800 | 294,500 | -1,000 | 0.01% | 16,138,600 |
| 2023-04-17 | 2023-04-13 | 53.850 | 295,500 | -41,000 | 0.01% | 15,912,675 |
| 2023-04-14 | 2023-04-12 | 49.950 | 336,500 | +1,500 | 0.01% | 16,808,175 |
| 2023-04-13 | 2023-04-11 | 50.000 | 335,000 | -2,500 | 0.01% | 16,750,000 |
| 2023-04-12 | 2023-04-06 | 47.350 | 337,500 | +4,000 | 0.01% | 15,980,625 |
| 2023-04-11 | 2023-04-04 | 46.500 | 333,500 | +4,500 | 0.01% | 15,507,750 |
| 2023-04-06 | 2023-04-03 | 47.300 | 329,000 | -6,000 | 0.01% | 15,561,700 |
| 2023-04-04 | 2023-03-31 | 48.600 | 335,000 | +5,500 | 0.01% | 16,281,000 |
| 2023-04-03 | 2023-03-30 | 49.300 | 329,500 | -500 | 0.01% | 16,244,350 |
| 2023-03-31 | 2023-03-29 | 48.450 | 330,000 | +7,000 | 0.01% | 15,988,500 |
| 2023-03-30 | 2023-03-28 | 48.300 | 323,000 | +1,000 | 0.01% | 15,600,900 |
| 2023-03-29 | 2023-03-27 | 49.050 | 322,000 | +4,000 | 0.01% | 15,794,100 |
| 2023-03-28 | 2023-03-24 | 48.900 | 318,000 | +14,500 | 0.01% | 15,550,200 |
| 2023-03-27 | 2023-03-23 | 50.700 | 303,500 | -500 | 0.01% | 15,387,450 |
| 2023-03-24 | 2023-03-22 | 49.900 | 304,000 | +30,000 | 0.01% | 15,169,600 |
| 2023-03-23 | 2023-03-21 | 49.150 | 274,000 | -6,500 | 0.01% | 13,467,100 |
| 2023-03-22 | 2023-03-20 | 45.150 | 280,500 | +5,000 | 0.01% | 12,664,575 |
| 2023-03-21 | 2023-03-17 | 48.000 | 275,500 | +2,500 | 0.01% | 13,224,000 |
| 2023-03-20 | 2023-03-16 | 48.800 | 273,000 | -10,500 | 0.01% | 13,322,400 |
| 2023-03-16 | 2023-03-14 | 49.850 | 283,500 | +2,000 | 0.01% | 14,132,475 |
| 2023-03-15 | 2023-03-13 | 50.200 | 281,500 | -2,000 | 0.01% | 14,131,300 |
| 2023-03-14 | 2023-03-10 | 52.000 | 283,500 | +6,000 | 0.01% | 14,742,000 |
| 2023-03-13 | 2023-03-09 | 53.200 | 277,500 | -27,000 | 0.01% | 14,763,000 |
| 2023-03-10 | 2023-03-08 | 53.300 | 304,500 | +23,500 | 0.01% | 16,229,850 |
| 2023-03-09 | 2023-03-07 | 55.650 | 281,000 | +12,000 | 0.01% | 15,637,650 |
| 2023-03-08 | 2023-03-06 | 57.250 | 269,000 | +3,000 | 0.01% | 15,400,250 |
| 2023-03-07 | 2023-03-03 | 57.750 | 266,000 | +3,500 | 0.01% | 15,361,500 |
| 2023-03-06 | 2023-03-02 | 57.600 | 262,500 | +2,500 | 0.01% | 15,120,000 |
| 2023-03-03 | 2023-03-01 | 58.300 | 260,000 | -29,500 | 0.01% | 15,158,000 |
| 2023-03-02 | 2023-02-28 | 54.700 | 289,500 | +1,000 | 0.01% | 15,835,650 |
| 2023-03-01 | 2023-02-27 | 53.450 | 288,500 | +4,500 | 0.01% | 15,420,325 |
| 2023-02-28 | 2023-02-24 | 53.300 | 284,000 | +500 | 0.01% | 15,137,200 |
| 2023-02-27 | 2023-02-23 | 54.800 | 283,500 | +1,500 | 0.01% | 15,535,800 |
| 2023-02-23 | 2023-02-21 | 56.050 | 282,000 | -2,000 | 0.01% | 15,806,100 |
| 2023-02-22 | 2023-02-20 | 58.500 | 284,000 | +2,500 | 0.01% | 16,614,000 |
| 2023-02-21 | 2023-02-17 | 56.650 | 281,500 | +12,000 | 0.01% | 15,946,975 |
| 2023-02-20 | 2023-02-16 | 57.850 | 269,500 | +13,000 | 0.01% | 15,590,575 |
| 2023-02-17 | 2023-02-15 | 60.450 | 256,500 | +3,500 | 0.01% | 15,505,425 |
| 2023-02-16 | 2023-02-14 | 62.000 | 253,000 | +4,000 | 0.01% | 15,686,000 |
| 2023-02-15 | 2023-02-13 | 64.550 | 249,000 | -500 | 0.01% | 16,072,950 |
| 2023-02-14 | 2023-02-10 | 64.550 | 249,500 | +500 | 0.01% | 16,105,225 |
| 2023-02-10 | 2023-02-08 | 65.200 | 249,000 | -1,500 | 0.01% | 16,234,800 |
| 2023-02-09 | 2023-02-07 | 64.450 | 250,500 | -16,000 | 0.01% | 16,144,725 |
| 2023-02-08 | 2023-02-06 | 63.500 | 266,500 | +6,500 | 0.01% | 16,922,750 |
| 2023-02-07 | 2023-02-03 | 65.950 | 260,000 | +4,500 | 0.01% | 17,147,000 |
| 2023-02-06 | 2023-02-02 | 68.100 | 255,500 | -2,500 | 0.01% | 17,399,550 |
| 2023-02-02 | 2023-01-31 | 65.250 | 258,000 | +9,000 | 0.01% | 16,834,500 |
| 2023-02-01 | 2023-01-30 | 67.000 | 249,000 | +7,000 | 0.01% | 16,683,000 |
| 2023-01-31 | 2023-01-27 | 70.950 | 242,000 | +1,000 | 0.01% | 17,169,900 |
| 2023-01-30 | 2023-01-26 | 71.400 | 241,000 | +3,000 | 0.01% | 17,207,400 |
| 2023-01-27 | 2023-01-20 | 71.350 | 238,000 | +500 | 0.01% | 16,981,300 |
| 2023-01-26 | 2023-01-19 | 70.400 | 237,500 | -500 | 0.01% | 16,720,000 |
| 2023-01-20 | 2023-01-18 | 69.350 | 238,000 | -500 | 0.01% | 16,505,300 |
| 2023-01-19 | 2023-01-17 | 69.400 | 238,500 | +1,500 | 0.01% | 16,551,900 |
| 2023-01-18 | 2023-01-16 | 73.900 | 237,000 | -4,000 | 0.01% | 17,514,300 |
| 2023-01-17 | 2023-01-13 | 72.600 | 241,000 | -500 | 0.01% | 17,496,600 |
| 2023-01-16 | 2023-01-12 | 68.250 | 241,500 | +500 | 0.01% | 16,482,375 |
| 2023-01-13 | 2023-01-11 | 69.950 | 241,000 | -3,500 | 0.01% | 16,857,950 |
| 2023-01-12 | 2023-01-10 | 67.400 | 244,500 | -500 | 0.01% | 16,479,300 |
| 2023-01-11 | 2023-01-09 | 67.650 | 245,000 | +2,000 | 0.01% | 16,574,250 |
| 2023-01-09 | 2023-01-05 | 67.500 | 243,000 | +1,000 | 0.01% | 16,402,500 |
| 2023-01-06 | 2023-01-04 | 66.200 | 242,000 | -1,000 | 0.01% | 16,020,400 |
| 2023-01-05 | 2023-01-03 | 62.550 | 243,000 | -3,000 | 0.01% | 15,199,650 |
| 2023-01-04 | 2022-12-30 | 59.850 | 246,000 | +500 | 0.01% | 14,723,100 |
| 2023-01-03 | 2022-12-29 | 59.550 | 245,500 | +7,500 | 0.01% | 14,619,525 |
| 2022-12-30 | 2022-12-28 | 57.800 | 238,000 | -4,000 | 0.01% | 13,756,400 |
| 2022-12-29 | 2022-12-23 | 54.050 | 242,000 | -16,500 | 0.01% | 13,080,100 |
| 2022-12-28 | 2022-12-22 | 52.350 | 258,500 | -4,000 | 0.01% | 13,532,475 |
| 2022-12-23 | 2022-12-21 | 51.250 | 262,500 | -4,500 | 0.01% | 13,453,125 |
| 2022-12-22 | 2022-12-20 | 50.000 | 267,000 | +5,500 | 0.01% | 13,350,000 |
| 2022-12-21 | 2022-12-19 | 50.200 | 261,500 | -500 | 0.01% | 13,127,300 |
| 2022-12-20 | 2022-12-16 | 51.300 | 262,000 | -5,500 | 0.01% | 13,440,600 |
| 2022-12-19 | 2022-12-15 | 48.650 | 267,500 | +4,500 | 0.01% | 13,013,875 |
| 2022-12-16 | 2022-12-14 | 50.800 | 263,000 | +14,500 | 0.01% | 13,360,400 |
| 2022-12-15 | 2022-12-13 | 51.350 | 248,500 | -1,500 | 0.01% | 12,760,475 |
| 2022-12-14 | 2022-12-12 | 51.850 | 250,000 | +4,500 | 0.01% | 12,962,500 |
| 2022-12-13 | 2022-12-09 | 53.900 | 245,500 | +9,500 | 0.01% | 13,232,450 |
| 2022-12-12 | 2022-12-08 | 55.550 | 236,000 | -14,000 | 0.01% | 13,109,800 |
| 2022-12-09 | 2022-12-07 | 50.800 | 250,000 | +3,500 | 0.01% | 12,700,000 |
| 2022-12-08 | 2022-12-06 | 53.100 | 246,500 | +3,000 | 0.01% | 13,089,150 |
| 2022-12-07 | 2022-12-05 | 55.050 | 243,500 | +500 | 0.01% | 13,404,675 |
| 2022-12-06 | 2022-12-02 | 51.800 | 243,000 | +1,000 | 0.01% | 12,587,400 |
| 2022-12-05 | 2022-12-01 | 50.650 | 242,000 | -4,500 | 0.01% | 12,257,300 |
| 2022-12-02 | 2022-11-30 | 50.150 | 246,500 | -500 | 0.01% | 12,361,975 |
| 2022-12-01 | 2022-11-29 | 48.950 | 247,000 | -10,000 | 0.01% | 12,090,650 |
| 2022-11-30 | 2022-11-28 | 47.350 | 257,000 | +3,000 | 0.01% | 12,168,950 |
| 2022-11-29 | 2022-11-25 | 47.750 | 254,000 | +7,000 | 0.01% | 12,128,500 |
| 2022-11-28 | 2022-11-24 | 48.550 | 247,000 | +5,000 | 0.01% | 11,991,850 |
| 2022-11-25 | 2022-11-23 | 48.300 | 242,000 | +1,000 | 0.01% | 11,688,600 |
| 2022-11-24 | 2022-11-22 | 49.000 | 241,000 | +2,000 | 0.01% | 11,809,000 |
| 2022-11-23 | 2022-11-21 | 50.800 | 239,000 | +2,500 | 0.01% | 12,141,200 |
| 2022-11-22 | 2022-11-18 | 51.650 | 236,500 | +3,000 | 0.01% | 12,215,225 |
| 2022-11-21 | 2022-11-17 | 52.300 | 233,500 | +1,500 | 0.01% | 12,212,050 |
| 2022-11-18 | 2022-11-16 | 54.050 | 232,000 | +3,000 | 0.01% | 12,539,600 |
| 2022-11-16 | 2022-11-14 | 51.550 | 229,000 | +500 | 0.01% | 11,804,950 |
| 2022-11-15 | 2022-11-11 | 50.950 | 228,500 | -7,500 | 0.01% | 11,642,075 |
| 2022-11-11 | 2022-11-09 | 44.600 | 236,000 | +2,000 | 0.01% | 10,525,600 |
| 2022-11-10 | 2022-11-08 | 46.800 | 234,000 | -10,000 | 0.01% | 10,951,200 |
| 2022-11-09 | 2022-11-07 | 47.000 | 244,000 | -1,000 | 0.01% | 11,468,000 |
| 2022-11-08 | 2022-11-04 | 43.350 | 245,000 | -9,500 | 0.01% | 10,620,750 |
| 2022-11-07 | 2022-11-03 | 39.250 | 254,500 | +500 | 0.01% | 9,989,125 |
| 2022-11-04 | 2022-11-02 | 39.900 | 254,000 | +8,000 | 0.01% | 10,134,600 |
| 2022-11-03 | 2022-11-01 | 37.950 | 246,000 | -5,000 | 0.01% | 9,335,700 |
| 2022-11-02 | 2022-10-31 | 35.500 | 251,000 | +1,500 | 0.01% | 8,910,500 |
| 2022-11-01 | 2022-10-28 | 38.800 | 249,500 | -500 | 0.01% | 9,680,600 |
| 2022-10-31 | 2022-10-27 | 39.750 | 250,000 | +5,500 | 0.01% | 9,937,500 |
| 2022-10-27 | 2022-10-25 | 38.700 | 244,500 | -5,000 | 0.01% | 9,462,150 |
| 2022-10-26 | 2022-10-24 | 38.900 | 249,500 | +1,500 | 0.01% | 9,705,550 |
| 2022-10-25 | 2022-10-21 | 42.150 | 248,000 | +1,000 | 0.01% | 10,453,200 |
| 2022-10-24 | 2022-10-20 | 42.700 | 247,000 | +12,500 | 0.01% | 10,546,900 |
| 2022-10-21 | 2022-10-19 | 47.200 | 234,500 | +500 | 0.01% | 11,068,400 |
| 2022-10-20 | 2022-10-18 | 50.400 | 234,000 | +1,000 | 0.01% | 11,793,600 |
| 2022-10-18 | 2022-10-14 | 51.150 | 233,000 | -1,500 | 0.01% | 11,917,950 |
| 2022-10-17 | 2022-10-13 | 47.100 | 234,500 | -14,000 | 0.01% | 11,044,950 |
| 2022-10-14 | 2022-10-12 | 47.000 | 248,500 | -9,000 | 0.01% | 11,679,500 |
| 2022-10-13 | 2022-10-11 | 46.250 | 257,500 | -2,500 | 0.01% | 11,909,375 |
| 2022-10-12 | 2022-10-10 | 47.000 | 260,000 | +13,000 | 0.01% | 12,220,000 |
| 2022-10-07 | 2022-10-05 | 50.350 | 247,000 | +1,500 | 0.01% | 12,436,450 |
| 2022-10-06 | 2022-10-03 | 48.300 | 245,500 | -2,000 | 0.01% | 11,857,650 |
| 2022-10-05 | 2022-09-30 | 47.400 | 247,500 | -500 | 0.01% | 11,731,500 |
| 2022-10-03 | 2022-09-29 | 47.700 | 248,000 | +500 | 0.01% | 11,829,600 |
| 2022-09-28 | 2022-09-26 | 47.950 | 247,500 | -500 | 0.01% | 11,867,625 |
| 2022-09-27 | 2022-09-23 | 46.400 | 248,000 | +12,000 | 0.01% | 11,507,200 |
| 2022-09-26 | 2022-09-22 | 47.650 | 236,000 | -500 | 0.01% | 11,245,400 |
| 2022-09-21 | 2022-09-19 | 49.250 | 236,500 | -1,500 | 0.01% | 11,647,625 |
| 2022-09-20 | 2022-09-16 | 51.850 | 238,000 | +2,500 | 0.01% | 12,340,300 |
| 2022-09-19 | 2022-09-15 | 54.150 | 235,500 | -1,000 | 0.01% | 12,752,325 |
| 2022-09-16 | 2022-09-14 | 50.800 | 236,500 | +2,000 | 0.01% | 12,014,200 |
| 2022-09-15 | 2022-09-13 | 53.400 | 234,500 | +5,500 | 0.01% | 12,522,300 |
| 2022-09-14 | 2022-09-09 | 66.700 | 229,000 | -500 | 0.01% | 15,274,300 |
| 2022-09-13 | 2022-09-08 | 62.950 | 229,500 | +500 | 0.01% | 14,447,025 |
| 2022-09-09 | 2022-09-07 | 63.300 | 229,000 | +1,000 | 0.01% | 14,495,700 |
| 2022-09-08 | 2022-09-06 | 64.100 | 228,000 | +1,000 | 0.01% | 14,614,800 |
| 2022-09-07 | 2022-09-05 | 64.000 | 227,000 | +1,000 | 0.01% | 14,528,000 |
| 2022-09-05 | 2022-09-01 | 67.950 | 226,000 | +1,500 | 0.01% | 15,356,700 |
| 2022-09-02 | 2022-08-31 | 69.700 | 224,500 | -3,000 | 0.01% | 15,647,650 |
| 2022-09-01 | 2022-08-30 | 69.900 | 227,500 | +1,500 | 0.01% | 15,902,250 |
| 2022-08-30 | 2022-08-26 | 72.050 | 226,000 | -6,000 | 0.01% | 16,283,300 |
| 2022-08-29 | 2022-08-25 | 68.450 | 232,000 | +500 | 0.01% | 15,880,400 |
| 2022-08-23 | 2022-08-19 | 68.200 | 231,500 | +3,000 | 0.01% | 15,788,300 |
| 2022-08-22 | 2022-08-18 | 71.700 | 228,500 | -500 | 0.01% | 16,383,450 |
| 2022-08-19 | 2022-08-17 | 69.750 | 229,000 | +3,500 | 0.01% | 15,972,750 |
| 2022-08-16 | 2022-08-12 | 70.850 | 225,500 | +1,000 | 0.01% | 15,976,675 |
| 2022-08-12 | 2022-08-10 | 67.600 | 224,500 | -1,000 | 0.01% | 15,176,200 |
| 2022-08-09 | 2022-08-05 | 74.150 | 225,500 | +6,000 | 0.01% | 16,720,825 |
| 2022-08-08 | 2022-08-04 | 74.850 | 219,500 | -3,500 | 0.01% | 16,429,575 |
| 2022-08-04 | 2022-08-02 | 71.100 | 223,000 | +1,500 | 0.01% | 15,855,300 |
| 2022-08-03 | 2022-08-01 | 73.800 | 221,500 | +5,500 | 0.01% | 16,346,700 |
| 2022-08-02 | 2022-07-29 | 74.550 | 216,000 | -500 | 0.01% | 16,102,800 |
| 2022-08-01 | 2022-07-28 | 76.950 | 216,500 | -3,500 | 0.01% | 16,659,675 |
| 2022-07-29 | 2022-07-27 | 77.800 | 220,000 | -500 | 0.01% | 17,116,000 |
| 2022-07-28 | 2022-07-26 | 81.150 | 220,500 | -1,500 | 0.01% | 17,893,575 |
| 2022-07-27 | 2022-07-25 | 78.900 | 222,000 | +3,000 | 0.01% | 17,515,800 |
| 2022-07-25 | 2022-07-21 | 80.450 | 219,000 | +2,000 | 0.01% | 17,618,550 |
| 2022-07-22 | 2022-07-20 | 79.550 | 217,000 | +1,000 | 0.01% | 17,262,350 |
| 2022-07-21 | 2022-07-19 | 77.550 | 216,000 | +500 | 0.01% | 16,750,800 |
| 2022-07-20 | 2022-07-18 | 76.350 | 215,500 | -500 | 0.01% | 16,453,425 |
| 2022-07-19 | 2022-07-15 | 76.000 | 216,000 | +500 | 0.01% | 16,416,000 |
| 2022-07-14 | 2022-07-12 | 74.850 | 215,500 | +500 | 0.01% | 16,130,175 |
| 2022-07-13 | 2022-07-11 | 77.050 | 215,000 | +500 | 0.01% | 16,565,750 |
| 2022-07-07 | 2022-07-05 | 82.600 | 214,500 | -1,000 | 0.01% | 17,717,700 |
| 2022-07-06 | 2022-07-04 | 77.550 | 215,500 | -500 | 0.01% | 16,712,025 |
| 2022-07-05 | 2022-06-30 | 71.800 | 216,000 | +1,000 | 0.01% | 15,508,800 |
| 2022-07-04 | 2022-06-29 | 72.650 | 215,000 | -500 | 0.01% | 15,619,750 |
| 2022-06-30 | 2022-06-28 | 75.050 | 215,500 | -500 | 0.01% | 16,173,275 |
| 2022-06-29 | 2022-06-27 | 76.650 | 216,000 | -3,500 | 0.01% | 16,556,400 |
| 2022-06-27 | 2022-06-23 | 69.950 | 219,500 | -500 | 0.01% | 15,354,025 |
| 2022-06-24 | 2022-06-22 | 69.100 | 220,000 | +500 | 0.01% | 15,202,000 |
| 2022-06-23 | 2022-06-21 | 71.100 | 219,500 | -1,000 | 0.01% | 15,606,450 |
| 2022-06-20 | 2022-06-16 | 65.150 | 220,500 | -1,500 | 0.01% | 14,365,575 |
| 2022-06-16 | 2022-06-14 | 65.000 | 222,000 | +1,000 | 0.01% | 14,430,000 |
| 2022-06-15 | 2022-06-13 | 65.000 | 221,000 | +1,000 | 0.01% | 14,365,000 |
| 2022-06-14 | 2022-06-10 | 69.000 | 220,000 | -500 | 0.01% | 15,180,000 |
| 2022-06-10 | 2022-06-08 | 69.850 | 220,500 | -1,000 | 0.01% | 15,401,925 |
| 2022-06-09 | 2022-06-07 | 64.650 | 221,500 | -2,000 | 0.01% | 14,319,975 |
| 2022-06-08 | 2022-06-06 | 62.900 | 223,500 | -2,000 | 0.01% | 14,058,150 |
| 2022-06-07 | 2022-06-02 | 57.000 | 225,500 | +1,500 | 0.01% | 12,853,500 |
| 2022-06-06 | 2022-06-01 | 56.850 | 224,000 | +1,500 | 0.01% | 12,734,400 |
| 2022-06-02 | 2022-05-31 | 58.000 | 222,500 | -500 | 0.01% | 12,905,000 |
| 2022-06-01 | 2022-05-30 | 56.400 | 223,000 | +500 | 0.01% | 12,577,200 |
| 2022-05-31 | 2022-05-27 | 54.300 | 222,500 | -9,000 | 0.01% | 12,081,750 |
| 2022-05-30 | 2022-05-26 | 50.650 | 231,500 | +8,000 | 0.01% | 11,725,475 |
| 2022-05-26 | 2022-05-24 | 53.100 | 223,500 | +1,000 | 0.01% | 11,867,850 |
| 2022-05-24 | 2022-05-20 | 56.300 | 222,500 | -4,500 | 0.01% | 12,526,750 |
| 2022-05-23 | 2022-05-19 | 52.200 | 227,000 | -5,000 | 0.01% | 11,849,400 |
| 2022-05-20 | 2022-05-18 | 52.950 | 232,000 | +5,500 | 0.01% | 12,284,400 |
| 2022-05-18 | 2022-05-16 | 53.050 | 226,500 | -500 | 0.01% | 12,015,825 |
| 2022-05-17 | 2022-05-13 | 51.900 | 227,000 | +500 | 0.01% | 11,781,300 |
| 2022-05-16 | 2022-05-12 | 51.100 | 226,500 | -500 | 0.01% | 11,574,150 |
| 2022-05-13 | 2022-05-11 | 52.600 | 227,000 | -6,500 | 0.01% | 11,940,200 |
| 2022-05-12 | 2022-05-10 | 49.400 | 233,500 | +1,000 | 0.01% | 11,534,900 |
| 2022-05-11 | 2022-05-06 | 50.400 | 232,500 | +7,000 | 0.01% | 11,718,000 |
| 2022-05-10 | 2022-05-05 | 54.200 | 225,500 | +3,000 | 0.01% | 12,222,100 |
| 2022-05-04 | 2022-04-29 | 60.000 | 222,500 | -500 | 0.01% | 13,350,000 |
| 2022-04-26 | 2022-04-22 | 56.800 | 223,000 | -500 | 0.01% | 12,666,400 |
| 2022-04-25 | 2022-04-21 | 56.000 | 223,500 | -1,000 | 0.01% | 12,516,000 |
| 2022-04-22 | 2022-04-20 | 60.100 | 224,500 | +1,500 | 0.01% | 13,492,450 |
| 2022-04-21 | 2022-04-19 | 60.250 | 223,000 | +1,000 | 0.01% | 13,435,750 |
| 2022-04-20 | 2022-04-14 | 63.600 | 222,000 | -1,000 | 0.01% | 14,119,200 |
| 2022-04-19 | 2022-04-13 | 61.400 | 223,000 | +500 | 0.01% | 13,692,200 |
| 2022-04-14 | 2022-04-12 | 62.650 | 222,500 | +500 | 0.01% | 13,939,625 |
| 2022-04-11 | 2022-04-07 | 65.000 | 222,000 | +2,500 | 0.01% | 14,430,000 |
| 2022-04-07 | 2022-04-04 | 69.550 | 219,500 | -3,500 | 0.01% | 15,266,225 |
| 2022-04-06 | 2022-04-01 | 65.850 | 223,000 | -8,000 | 0.01% | 14,684,550 |
| 2022-04-04 | 2022-03-31 | 65.050 | 231,000 | +9,500 | 0.01% | 15,026,550 |
| 2022-04-01 | 2022-03-30 | 69.200 | 221,500 | -2,000 | 0.01% | 15,327,800 |
| 2022-03-29 | 2022-03-25 | 63.600 | 223,500 | +2,500 | 0.01% | 14,214,600 |
| 2022-03-28 | 2022-03-24 | 69.400 | 221,000 | -8,500 | 0.01% | 15,337,400 |
| 2022-03-25 | 2022-03-23 | 65.300 | 229,500 | +1,500 | 0.01% | 14,986,350 |
| 2022-03-24 | 2022-03-22 | 58.350 | 228,000 | +500 | 0.01% | 13,303,800 |
| 2022-03-23 | 2022-03-21 | 55.600 | 227,500 | -2,500 | 0.01% | 12,649,000 |
| 2022-03-22 | 2022-03-18 | 53.550 | 230,000 | +6,000 | 0.01% | 12,316,500 |
| 2022-03-21 | 2022-03-17 | 56.600 | 224,000 | -500 | 0.01% | 12,678,400 |
| 2022-03-18 | 2022-03-16 | 47.250 | 224,500 | +1,000 | 0.01% | 10,607,625 |
| 2022-03-17 | 2022-03-15 | 40.950 | 223,500 | +1,000 | 0.01% | 9,152,325 |
| 2022-03-16 | 2022-03-14 | 44.900 | 222,500 | +500 | 0.01% | 9,990,250 |
| 2022-03-15 | 2022-03-11 | 53.250 | 222,000 | +500 | 0.01% | 11,821,500 |
| 2022-03-11 | 2022-03-09 | 52.000 | 221,500 | -2,500 | 0.01% | 11,518,000 |
| 2022-03-10 | 2022-03-08 | 55.900 | 224,000 | +3,000 | 0.01% | 12,521,600 |
| 2022-03-07 | 2022-03-03 | 63.250 | 221,000 | +1,000 | 0.01% | 13,978,250 |
| 2022-03-03 | 2022-03-01 | 67.350 | 220,000 | -500 | 0.01% | 14,817,000 |
| 2022-03-01 | 2022-02-25 | 64.200 | 220,500 | -2,500 | 0.01% | 14,156,100 |
| 2022-02-28 | 2022-02-24 | 61.750 | 223,000 | -3,000 | 0.01% | 13,770,250 |
| 2022-02-25 | 2022-02-23 | 62.100 | 226,000 | +1,000 | 0.01% | 14,034,600 |
| 2022-02-23 | 2022-02-21 | 62.450 | 225,000 | +2,000 | 0.01% | 14,051,250 |
| 2022-02-22 | 2022-02-18 | 62.550 | 223,000 | -2,000 | 0.01% | 13,948,650 |
| 2022-02-21 | 2022-02-17 | 64.800 | 225,000 | -1,000 | 0.01% | 14,580,000 |
| 2022-02-17 | 2022-02-15 | 61.650 | 226,000 | -13,000 | 0.01% | 13,932,900 |
| 2022-02-16 | 2022-02-14 | 56.000 | 239,000 | +5,500 | 0.01% | 13,384,000 |
| 2022-02-15 | 2022-02-11 | 56.700 | 233,500 | +500 | 0.01% | 13,239,450 |
| 2022-02-14 | 2022-02-10 | 58.300 | 233,000 | +9,000 | 0.01% | 13,583,900 |
| 2022-02-11 | 2022-02-09 | 61.600 | 224,000 | -1,500 | 0.01% | 13,798,400 |
| 2022-02-10 | 2022-02-08 | 62.250 | 225,500 | +10,000 | 0.01% | 14,037,375 |
| 2022-02-08 | 2022-02-04 | 79.550 | 215,500 | -2,500 | 0.01% | 17,143,025 |
| 2022-02-04 | 2022-01-27 | 77.200 | 218,000 | +5,000 | 0.01% | 16,829,600 |
| 2022-01-28 | 2022-01-26 | 79.700 | 213,000 | +1,000 | 0.01% | 16,976,100 |
| 2022-01-27 | 2022-01-25 | 85.550 | 212,000 | +1,500 | 0.01% | 18,136,600 |
| 2022-01-25 | 2022-01-21 | 89.600 | 210,500 | +500 | 0.00% | 18,860,800 |
| 2022-01-24 | 2022-01-20 | 91.350 | 210,000 | -2,500 | 0.00% | 19,183,500 |
| 2022-01-21 | 2022-01-19 | 86.850 | 212,500 | +2,500 | 0.01% | 18,455,625 |
| 2022-01-20 | 2022-01-18 | 89.200 | 210,000 | -500 | 0.00% | 18,732,000 |
| 2022-01-19 | 2022-01-17 | 90.200 | 210,500 | +500 | 0.00% | 18,987,100 |
| 2022-01-17 | 2022-01-13 | 91.250 | 210,000 | +500 | 0.00% | 19,162,500 |
| 2022-01-14 | 2022-01-12 | 92.750 | 209,500 | -1,500 | 0.00% | 19,431,125 |
| 2022-01-13 | 2022-01-11 | 87.650 | 211,000 | -1,500 | 0.00% | 18,494,150 |
| 2022-01-12 | 2022-01-10 | 82.700 | 212,500 | +1,500 | 0.00% | 17,573,750 |
| 2022-01-07 | 2022-01-05 | 79.300 | 211,000 | -1,500 | 0.00% | 16,732,300 |
| 2022-01-06 | 2022-01-04 | 82.850 | 212,500 | +1,500 | 0.00% | 17,605,625 |
| 2022-01-05 | 2022-01-03 | 87.200 | 211,000 | +1,000 | 0.00% | 18,399,200 |
| 2022-01-04 | 2021-12-31 | 92.550 | 210,000 | -2,500 | 0.00% | 19,435,500 |
| 2021-12-29 | 2021-12-24 | 87.150 | 212,500 | -1,000 | 0.00% | 18,519,375 |
| 2021-12-22 | 2021-12-20 | 85.150 | 213,500 | -1,000 | 0.01% | 18,179,525 |
| 2021-12-21 | 2021-12-17 | 89.150 | 214,500 | +1,500 | 0.01% | 19,122,675 |
| 2021-12-20 | 2021-12-16 | 88.050 | 213,000 | -2,500 | 0.01% | 18,754,650 |
| 2021-12-17 | 2021-12-15 | 79.100 | 215,500 | +3,500 | 0.01% | 17,046,050 |
| 2021-12-15 | 2021-12-13 | 98.200 | 212,000 | +2,500 | 0.00% | 20,818,400 |
| 2021-12-14 | 2021-12-10 | 100.500 | 209,500 | +1,000 | 0.00% | 21,054,750 |
| 2021-12-13 | 2021-12-09 | 105.000 | 208,500 | -1,500 | 0.00% | 21,892,500 |
| 2021-12-10 | 2021-12-08 | 101.800 | 210,000 | -3,500 | 0.00% | 21,378,000 |
| 2021-12-09 | 2021-12-07 | 97.000 | 213,500 | +3,000 | 0.01% | 20,709,500 |
| 2021-12-08 | 2021-12-06 | 95.900 | 210,500 | +1,000 | 0.00% | 20,186,950 |
| 2021-12-06 | 2021-12-02 | 102.500 | 209,500 | +500 | 0.00% | 21,473,750 |
| 2021-12-01 | 2021-11-29 | 106.400 | 209,000 | -1,500 | 0.00% | 22,237,600 |
| 2021-11-29 | 2021-11-25 | 104.100 | 210,500 | -1,500 | 0.00% | 21,913,050 |
| 2021-11-26 | 2021-11-24 | 104.000 | 212,000 | -1,500 | 0.00% | 22,048,000 |
| 2021-11-25 | 2021-11-23 | 101.300 | 213,500 | +3,000 | 0.01% | 21,627,550 |
| 2021-11-24 | 2021-11-22 | 105.700 | 210,500 | +500 | 0.00% | 22,249,850 |
| 2021-11-23 | 2021-11-19 | 110.600 | 210,000 | -500 | 0.00% | 23,226,000 |
| 2021-11-22 | 2021-11-18 | 111.300 | 210,500 | -500 | 0.00% | 23,428,650 |
| 2021-11-19 | 2021-11-17 | 112.400 | 211,000 | -1,500 | 0.00% | 23,716,400 |
| 2021-11-18 | 2021-11-16 | 110.200 | 212,500 | -500 | 0.01% | 23,417,500 |
| 2021-11-17 | 2021-11-15 | 107.700 | 213,000 | -500 | 0.01% | 22,940,100 |
| 2021-11-15 | 2021-11-11 | 105.700 | 213,500 | -1,000 | 0.01% | 22,566,950 |
| 2021-11-12 | 2021-11-10 | 104.000 | 214,500 | -500 | 0.01% | 22,308,000 |
| 2021-11-11 | 2021-11-09 | 102.600 | 215,000 | -4,000 | 0.01% | 22,059,000 |
| 2021-11-10 | 2021-11-08 | 93.100 | 219,000 | +3,000 | 0.01% | 20,388,900 |
| 2021-11-09 | 2021-11-05 | 101.900 | 216,000 | +500 | 0.01% | 22,010,400 |
| 2021-11-08 | 2021-11-04 | 104.800 | 215,500 | +4,000 | 0.01% | 22,584,400 |
| 2021-11-05 | 2021-11-03 | 110.200 | 211,500 | +1,500 | 0.00% | 23,307,300 |
| 2021-11-03 | 2021-11-01 | 111.500 | 210,000 | +1,500 | 0.00% | 23,415,000 |
| 2021-10-29 | 2021-10-27 | 117.500 | 208,500 | +500 | 0.00% | 24,498,750 |
| 2021-10-28 | 2021-10-26 | 120.000 | 208,000 | -2,000 | 0.00% | 24,960,000 |
| 2021-10-27 | 2021-10-25 | 117.700 | 210,000 | -500 | 0.00% | 24,717,000 |
| 2021-10-25 | 2021-10-21 | 113.100 | 210,500 | +1,000 | 0.00% | 23,807,550 |
| 2021-10-22 | 2021-10-20 | 116.700 | 209,500 | -500 | 0.00% | 24,448,650 |
| 2021-10-21 | 2021-10-19 | 117.900 | 210,000 | -2,000 | 0.00% | 24,759,000 |
| 2021-10-20 | 2021-10-18 | 114.900 | 212,000 | -2,000 | 0.00% | 24,358,800 |
| 2021-10-19 | 2021-10-15 | 109.400 | 214,000 | +500 | 0.01% | 23,411,600 |
| 2021-10-18 | 2021-10-12 | 108.400 | 213,500 | +1,500 | 0.01% | 23,143,400 |
| 2021-10-15 | 2021-10-11 | 112.100 | 212,000 | +500 | 0.00% | 23,765,200 |
| 2021-10-12 | 2021-10-08 | 112.000 | 211,500 | +3,000 | 0.00% | 23,688,000 |
| 2021-10-11 | 2021-10-07 | 119.000 | 208,500 | -500 | 0.00% | 24,811,500 |
| 2021-10-08 | 2021-10-06 | 115.600 | 209,000 | +500 | 0.00% | 24,160,400 |
| 2021-10-06 | 2021-10-04 | 115.600 | 208,500 | +3,000 | 0.00% | 24,102,600 |
| 2021-10-05 | 2021-09-30 | 126.500 | 205,500 | -1,000 | 0.00% | 25,995,750 |
| 2021-09-29 | 2021-09-27 | 121.900 | 206,500 | -500 | 0.00% | 25,172,350 |
| 2021-09-21 | 2021-09-17 | 123.100 | 207,000 | -2,000 | 0.00% | 25,481,700 |
| 2021-09-20 | 2021-09-16 | 116.400 | 209,000 | +1,000 | 0.00% | 24,327,600 |
| 2021-09-17 | 2021-09-15 | 117.400 | 208,000 | -500 | 0.00% | 24,419,200 |
| 2021-09-15 | 2021-09-13 | 115.200 | 208,500 | +1,000 | 0.00% | 24,019,200 |
| 2021-09-14 | 2021-09-10 | 118.600 | 207,500 | +500 | 0.00% | 24,609,500 |
| 2021-09-13 | 2021-09-09 | 119.800 | 207,000 | -500 | 0.00% | 24,798,600 |
| 2021-09-08 | 2021-09-06 | 120.300 | 207,500 | -11,000 | 0.00% | 24,962,250 |
| 2021-09-07 | 2021-09-03 | 115.800 | 218,500 | -2,000 | 0.01% | 25,302,300 |
| 2021-09-03 | 2021-09-01 | 116.800 | 220,500 | +500 | 0.01% | 25,754,400 |
| 2021-09-02 | 2021-08-31 | 120.400 | 220,000 | +1,000 | 0.01% | 26,488,000 |
| 2021-08-30 | 2021-08-26 | 116.900 | 219,000 | +1,000 | 0.01% | 25,601,100 |
| 2021-08-27 | 2021-08-25 | 121.100 | 218,000 | +500 | 0.01% | 26,399,800 |
| 2021-08-26 | 2021-08-24 | 121.700 | 217,500 | +1,000 | 0.01% | 26,469,750 |
| 2021-08-25 | 2021-08-23 | 113.000 | 216,500 | +500 | 0.01% | 24,464,500 |
| 2021-08-23 | 2021-08-19 | 113.800 | 216,000 | -9,000 | 0.01% | 24,580,800 |
| 2021-08-20 | 2021-08-18 | 112.600 | 225,000 | +500 | 0.01% | 25,335,000 |
| 2021-08-19 | 2021-08-17 | 113.700 | 224,500 | +2,500 | 0.01% | 25,525,650 |
| 2021-08-18 | 2021-08-16 | 121.000 | 222,000 | +9,000 | 0.01% | 26,862,000 |
| 2021-08-17 | 2021-08-13 | 122.400 | 213,000 | +500 | 0.01% | 26,071,200 |
| 2021-08-16 | 2021-08-12 | 120.100 | 212,500 | +500 | 0.01% | 25,521,250 |
| 2021-08-13 | 2021-08-11 | 123.500 | 212,000 | -1,000 | 0.01% | 26,182,000 |
| 2021-08-12 | 2021-08-10 | 127.500 | 213,000 | +1,500 | 0.01% | 27,157,500 |
| 2021-08-10 | 2021-08-06 | 123.500 | 211,500 | +1,000 | 0.00% | 26,120,250 |
| 2021-08-09 | 2021-08-05 | 129.800 | 210,500 | -6,000 | 0.00% | 27,322,900 |
| 2021-08-06 | 2021-08-04 | 131.300 | 216,500 | -2,000 | 0.01% | 28,426,450 |
| 2021-08-05 | 2021-08-03 | 126.200 | 218,500 | -500 | 0.01% | 27,574,700 |
| 2021-08-02 | 2021-07-29 | 124.600 | 219,000 | +15,000 | 0.01% | 27,287,400 |
| 2021-07-28 | 2021-07-26 | 117.000 | 204,000 | +3,000 | 0.00% | 23,868,000 |
| 2021-07-27 | 2021-07-23 | 129.700 | 201,000 | +500 | 0.00% | 26,069,700 |
| 2021-07-23 | 2021-07-21 | 131.800 | 200,500 | +500 | 0.00% | 26,425,900 |
| 2021-07-16 | 2021-07-14 | 139.800 | 200,000 | -500 | 0.00% | 27,960,000 |
| 2021-07-15 | 2021-07-13 | 131.300 | 200,500 | +500 | 0.00% | 26,325,650 |
| 2021-07-08 | 2021-07-06 | 126.400 | 200,000 | +6,500 | 0.00% | 25,280,000 |
| 2021-07-07 | 2021-07-05 | 138.000 | 193,500 | +500 | 0.00% | 26,703,000 |
| 2021-07-06 | 2021-07-02 | 139.500 | 193,000 | +1,500 | 0.00% | 26,923,500 |
| 2021-06-24 | 2021-06-22 | 135.100 | 191,500 | -1,000 | 0.00% | 25,871,650 |
| 2021-06-23 | 2021-06-21 | 137.400 | 192,500 | +500 | 0.00% | 26,449,500 |
| 2021-06-22 | 2021-06-18 | 132.100 | 192,000 | -1,000 | 0.00% | 25,363,200 |
| 2021-06-21 | 2021-06-17 | 120.800 | 193,000 | -2,000 | 0.00% | 23,314,400 |
| 2021-06-18 | 2021-06-16 | 116.900 | 195,000 | +5,500 | 0.00% | 22,795,500 |
| 2021-06-17 | 2021-06-15 | 121.000 | 189,500 | +2,000 | 0.00% | 22,929,500 |
| 2021-06-16 | 2021-06-11 | 124.800 | 187,500 | -500 | 0.00% | 23,400,000 |
| 2021-06-09 | 2021-06-07 | 119.600 | 188,000 | -500 | 0.00% | 22,484,800 |
| 2021-06-08 | 2021-06-04 | 121.100 | 188,500 | -6,500 | 0.00% | 22,827,350 |
| 2021-06-04 | 2021-06-02 | 120.900 | 195,000 | -5,500 | 0.00% | 23,575,500 |
| 2021-06-03 | 2021-06-01 | 124.700 | 200,500 | -3,500 | 0.00% | 25,002,350 |
| 2021-06-02 | 2021-05-31 | 121.300 | 204,000 | -500 | 0.00% | 24,745,200 |
| 2021-06-01 | 2021-05-28 | 115.100 | 204,500 | -1,000 | 0.00% | 23,537,950 |
| 2021-05-28 | 2021-05-26 | 118.500 | 205,500 | -1,000 | 0.00% | 24,351,750 |
| 2021-05-27 | 2021-05-25 | 116.300 | 206,500 | -500 | 0.00% | 24,015,950 |
| 2021-05-26 | 2021-05-24 | 109.800 | 207,000 | +500 | 0.00% | 22,728,600 |
| 2021-05-24 | 2021-05-20 | 108.200 | 206,500 | -500 | 0.00% | 22,343,300 |
| 2021-05-21 | 2021-05-18 | 109.900 | 207,000 | -500 | 0.00% | 22,749,300 |
| 2021-05-20 | 2021-05-17 | 107.900 | 207,500 | -41,000 | 0.00% | 22,389,250 |
| 2021-05-18 | 2021-05-14 | 105.500 | 248,500 | -1,500 | 0.01% | 26,216,750 |
| 2021-05-17 | 2021-05-13 | 103.500 | 250,000 | -2,000 | 0.01% | 25,875,000 |
| 2021-05-14 | 2021-05-12 | 106.600 | 252,000 | +3,000 | 0.01% | 26,863,200 |
| 2021-05-13 | 2021-05-11 | 103.600 | 249,000 | -500 | 0.01% | 25,796,400 |
| 2021-05-06 | 2021-05-04 | 107.700 | 249,500 | -9,500 | 0.01% | 26,871,150 |
| 2021-05-05 | 2021-05-03 | 108.200 | 259,000 | +1,000 | 0.01% | 28,023,800 |
| 2021-04-29 | 2021-04-27 | 107.900 | 258,000 | +54,500 | 0.01% | 27,838,200 |
| 2021-04-27 | 2021-04-23 | 115.000 | 203,500 | -500 | 0.00% | 23,402,500 |
| 2021-04-21 | 2021-04-19 | 108.300 | 204,000 | -500 | 0.00% | 22,093,200 |
| 2021-04-20 | 2021-04-16 | 105.000 | 204,500 | +500 | 0.00% | 21,472,500 |
| 2021-04-19 | 2021-04-15 | 104.800 | 204,000 | +1,000 | 0.00% | 21,379,200 |
| 2021-04-15 | 2021-04-13 | 102.100 | 203,000 | -500 | 0.00% | 20,726,300 |
| 2021-04-08 | 2021-04-01 | 105.100 | 203,500 | -500 | 0.00% | 21,387,850 |
| 2021-03-30 | 2021-03-26 | 98.000 | 204,000 | -3,000 | 0.00% | 19,992,000 |
| 2021-03-29 | 2021-03-25 | 91.900 | 207,000 | +500 | 0.00% | 19,023,300 |
| 2021-03-26 | 2021-03-24 | 87.950 | 206,500 | +1,000 | 0.00% | 18,161,675 |
| 2021-03-25 | 2021-03-23 | 87.400 | 205,500 | +1,000 | 0.00% | 17,960,700 |
| 2021-03-23 | 2021-03-19 | 90.200 | 204,500 | +9,000 | 0.00% | 18,445,900 |
| 2021-03-22 | 2021-03-18 | 95.250 | 195,500 | -3,500 | 0.00% | 18,621,375 |
| 2021-03-17 | 2021-03-15 | 86.500 | 199,000 | -13,000 | 0.00% | 17,213,500 |
| 2021-03-16 | 2021-03-12 | 91.200 | 212,000 | +4,000 | 0.01% | 19,334,400 |
| 2021-03-15 | 2021-03-11 | 94.350 | 208,000 | +10,000 | 0.00% | 19,624,800 |
| 2021-03-12 | 2021-03-10 | 87.900 | 198,000 | -2,500 | 0.00% | 17,404,200 |
| 2021-03-11 | 2021-03-09 | 83.150 | 200,500 | +2,500 | 0.00% | 16,671,575 |
| 2021-03-10 | 2021-03-08 | 80.850 | 198,000 | +500 | 0.00% | 16,008,300 |
| 2021-03-09 | 2021-03-05 | 89.500 | 197,500 | -500 | 0.00% | 17,676,250 |
| 2021-03-08 | 2021-03-04 | 92.000 | 198,000 | +4,500 | 0.00% | 18,216,000 |
| 2021-03-04 | 2021-03-02 | 99.800 | 193,500 | +1,000 | 0.00% | 19,311,300 |
| 2021-03-01 | 2021-02-25 | 104.300 | 192,500 | +1,000 | 0.00% | 20,077,750 |
| 2021-02-26 | 2021-02-24 | 102.200 | 191,500 | +500 | 0.00% | 19,571,300 |
| 2021-02-25 | 2021-02-23 | 107.200 | 191,000 | -2,500 | 0.00% | 20,475,200 |
| 2021-02-23 | 2021-02-19 | 117.200 | 193,500 | +1,000 | 0.00% | 22,678,200 |
| 2021-02-22 | 2021-02-18 | 116.400 | 192,500 | +2,500 | 0.00% | 22,407,000 |
| 2021-02-18 | 2021-02-16 | 124.000 | 190,000 | +1,000 | 0.00% | 23,560,000 |
| 2021-02-17 | 2021-02-11 | 124.400 | 189,000 | +500 | 0.00% | 23,511,600 |
| 2021-02-09 | 2021-02-05 | 120.700 | 188,500 | -1,000 | 0.00% | 22,751,950 |
| 2021-02-03 | 2021-02-01 | 115.900 | 189,500 | +1,000 | 0.00% | 21,963,050 |
| 2021-02-01 | 2021-01-28 | 107.300 | 188,500 | +5,500 | 0.00% | 20,226,050 |
| 2021-01-29 | 2021-01-27 | 111.800 | 183,000 | +500 | 0.00% | 20,459,400 |
| 2021-01-25 | 2021-01-21 | 114.400 | 182,500 | +500 | 0.00% | 20,878,000 |
| 2021-01-18 | 2021-01-14 | 104.700 | 182,000 | -30,500 | 0.00% | 19,055,400 |
| 2021-01-14 | 2021-01-12 | 98.500 | 212,500 | -500 | 0.01% | 20,931,250 |
| 2021-01-12 | 2021-01-08 | 95.000 | 213,000 | +10,000 | 0.01% | 20,235,000 |
| 2021-01-11 | 2021-01-07 | 94.950 | 203,000 | +4,000 | 0.00% | 19,274,850 |
| 2021-01-08 | 2021-01-06 | 98.000 | 199,000 | +10,500 | 0.00% | 19,502,000 |
| 2021-01-07 | 2021-01-05 | 101.900 | 188,500 | +10,000 | 0.00% | 19,208,150 |
| 2020-12-30 | 2020-12-28 | 96.400 | 178,500 | -500 | 0.00% | 17,207,400 |
| 2020-12-29 | 2020-12-24 | 91.450 | 179,000 | +500 | 0.00% | 16,369,550 |
| 2020-12-23 | 2020-12-21 | 90.650 | 178,500 | -1,500 | 0.00% | 16,181,025 |
| 2020-12-22 | 2020-12-18 | 87.450 | 180,000 | +500 | 0.00% | 15,741,000 |
| 2020-12-21 | 2020-12-17 | 87.350 | 179,500 | -3,000 | 0.00% | 15,679,325 |
| 2020-12-16 | 2020-12-14 | 78.200 | 182,500 | +20,000 | 0.00% | 14,271,500 |
| 2020-12-11 | 2020-12-09 | 79.400 | 162,500 | +6,500 | 0.00% | 12,902,500 |
| 2020-12-09 | 2020-12-07 | 80.950 | 156,000 | -500 | 0.00% | 12,628,200 |
| 2020-12-02 | 2020-11-30 | 76.900 | 156,500 | +500 | 0.00% | 12,034,850 |
| 2020-11-30 | 2020-11-26 | 74.950 | 156,000 | -1,500 | 0.00% | 11,692,200 |
| 2020-11-25 | 2020-11-23 | 81.450 | 157,500 | +1,500 | 0.00% | 12,828,375 |
| 2020-11-23 | 2020-11-19 | 78.950 | 156,000 | +1,500 | 0.00% | 12,316,200 |
| 2020-11-18 | 2020-11-16 | 84.000 | 154,500 | +1,500 | 0.00% | 12,978,000 |
| 2020-11-16 | 2020-11-12 | 694.200 | 153,000 | +136,000 | 0.00% | 106,212,600 |
| 2020-11-12 | 2020-11-10 | 685.200 | 17,000 | +167 | 0.00% | 11,648,400 |
| 2020-10-29 | 2020-10-27 | 674.400 | 16,833 | -167 | 0.00% | 11,352,175 |
| 2020-10-27 | 2020-10-22 | 669.600 | 17,000 | +167 | 0.00% | 11,383,200 |
| 2020-09-21 | 2020-09-17 | 555.000 | 16,833 | -167 | 0.00% | 9,342,315 |
| 2020-09-18 | 2020-09-16 | 577.800 | 17,000 | -500 | 0.00% | 9,822,600 |
| 2020-09-17 | 2020-09-15 | 580.200 | 17,500 | +500 | 0.00% | 10,153,500 |
| 2020-09-16 | 2020-09-14 | 561.000 | 17,000 | +167 | 0.00% | 9,537,000 |
| 2020-09-08 | 2020-09-04 | 564.600 | 16,833 | -167 | 0.00% | 9,503,912 |
| 2020-09-07 | 2020-09-03 | 577.500 | 17,000 | +167 | 0.00% | 9,817,500 |
| 2020-06-10 | 2020-06-08 | 375.000 | 16,833 | +1,000 | 0.00% | 6,312,375 |
| 2020-05-12 | 2020-05-08 | 374.400 | 15,833 | -167 | 0.00% | 5,927,875 |
| 2020-05-07 | 2020-05-05 | 350.700 | 16,000 | +1,167 | 0.00% | 5,611,200 |
| 2020-05-05 | 2020-04-29 | 363.000 | 14,833 | +166 | 0.00% | 5,384,379 |
| 2020-04-07 | 2020-04-03 | 338.400 | 14,667 | -333 | 0.00% | 4,963,313 |
| 2020-04-06 | 2020-04-02 | 330.900 | 15,000 | +333 | 0.00% | 4,963,500 |
| 2018-06-22 | 2018-06-20 | 253.500 | 14,667 | +2,167 | 0.00% | 3,718,085 |
| 2018-06-19 | 2018-06-14 | 259.200 | 12,500 | +1,833 | 0.00% | 3,240,000 |
| 2018-06-13 | 2018-06-11 | 275.850 | 10,667 | +2,667 | 0.00% | 2,942,492 |
| 2018-06-12 | 2018-06-08 | 287.100 | 8,000 | +2,000 | 0.00% | 2,296,800 |
| 2018-06-11 | 2018-06-07 | 285.300 | 6,000 | +667 | 0.00% | 1,711,800 |
| 2018-06-07 | 2018-06-05 | 285.750 | 5,333 | +666 | 0.00% | 1,523,905 |
| 2018-06-05 | 2018-06-01 | 271.950 | 4,667 | -333 | 0.00% | 1,269,191 |
| 2018-06-04 | 2018-05-31 | 263.850 | 5,000 | +833 | 0.00% | 1,319,250 |
| 2018-05-29 | 2018-05-25 | 248.250 | 4,167 | -500 | 0.00% | 1,034,458 |
| 2018-03-26 | 2018-03-22 | 218.700 | 4,667 | +500 | 0.00% | 1,020,673 |
| 2018-03-13 | 2018-03-09 | 192.150 | 4,167 | +1,667 | 0.00% | 800,689 |
| 2018-03-12 | 2018-03-08 | 195.150 | 2,500 | +2,500 | 0.00% | 487,875 |
| 2018-03-07 | 2018-03-05 | 175.500 | 0 | -1,667 | ||
| 2018-03-01 | 2018-02-27 | 157.800 | 1,667 | +1,667 | 0.00% | 263,053 |
| 2018-02-05 | 2018-02-01 | 159.750 | 0 | -6,667 | ||
| 2017-12-21 | 2017-12-19 | 126.750 | 6,667 | +3,334 | 0.00% | 845,042 |
| 2017-11-13 | 2017-11-09 | 130.200 | 3,333 | +1,666 | 0.00% | 433,957 |
| 2017-11-10 | 2017-11-08 | 128.100 | 1,667 | +1,667 | 0.00% | 213,543 |
| 2017-06-15 | 2017-06-13 | 84.750 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy